55,120€
-1,09%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 54,99 | 56,10 | 54,99 | 55,32 | -0,74% | 1.171,00 |
| 29.09.2026 | 56,19 | 56,19 | 55,73 | 55,73 | 1,40% | - |
| 28.09.2026 | 54,98 | 55,76 | 54,96 | 54,96 | 0,42% | 10,00 |
| 25.09.2026 | 54,01 | 54,73 | 54,01 | 54,73 | 2,30% | 70,00 |
| 24.09.2026 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | 100,00 |
| 23.09.2026 | 54,31 | 54,31 | 54,00 | 54,00 | -2,19% | 200,00 |
| 22.09.2026 | 54,40 | 55,21 | 54,40 | 55,21 | 0,58% | 1.680,00 |
| 21.09.2026 | 54,60 | 54,89 | 54,60 | 54,89 | 0,15% | 175,00 |
| 18.09.2026 | 54,75 | 54,81 | 54,75 | 54,81 | -1,40% | - |
| 17.09.2026 | 55,58 | 55,59 | 54,94 | 55,59 | 0,25% | 65,00 |
| 16.09.2026 | 55,08 | 55,92 | 55,08 | 55,45 | 1,39% | 23,00 |
| 15.09.2026 | 55,38 | 55,38 | 54,69 | 54,69 | -1,94% | - |
| 14.09.2026 | 54,92 | 55,77 | 54,92 | 55,77 | 1,83% | - |
| 11.09.2026 | 54,92 | 54,92 | 54,77 | 54,77 | -0,24% | - |
| 10.09.2026 | 54,95 | 54,95 | 54,90 | 54,90 | -0,78% | - |
| 09.09.2026 | 55,34 | 55,34 | 55,33 | 55,33 | -0,32% | - |
| 08.09.2026 | 57,01 | 57,01 | 55,51 | 55,51 | -3,48% | 150,00 |
| 07.09.2026 | 57,51 | 57,51 | 57,51 | 57,51 | -0,73% | - |
| 04.09.2026 | 58,25 | 58,25 | 57,93 | 57,93 | 0,24% | 30,00 |
| 03.09.2026 | 57,86 | 58,07 | 57,25 | 57,79 | -0,14% | 75,00 |
| 02.09.2026 | 57,53 | 57,87 | 57,53 | 57,87 | 0,71% | 205,00 |
| 01.09.2026 | 57,38 | 58,07 | 57,11 | 57,46 | 0,97% | 175,00 |
| 31.08.2026 | 57,32 | 57,32 | 56,91 | 56,91 | -1,32% | - |
| 28.08.2026 | 57,34 | 57,67 | 56,91 | 57,67 | 0,66% | 248,00 |
| 27.08.2026 | 57,47 | 57,87 | 56,96 | 57,29 | -0,73% | 130,00 |
| 26.08.2026 | 58,10 | 58,10 | 57,71 | 57,71 | 0,98% | - |
| 25.08.2026 | 57,01 | 57,15 | 57,01 | 57,15 | 0,02% | 62,00 |
| 24.08.2026 | 57,14 | 57,14 | 57,14 | 57,14 | 1,80% | - |
| 21.08.2026 | 55,57 | 56,13 | 55,46 | 56,13 | -0,83% | 176,00 |
| 20.08.2026 | 57,84 | 57,84 | 56,60 | 56,60 | -3,08% | 180,00 |
| 19.08.2026 | 56,42 | 58,40 | 56,39 | 58,40 | 2,28% | 470,00 |
| 18.08.2026 | 55,67 | 57,10 | 55,36 | 57,10 | 4,96% | 535,00 |
| 17.08.2026 | 54,70 | 54,89 | 54,40 | 54,40 | -0,60% | 535,00 |
| 14.08.2026 | 55,85 | 55,85 | 54,73 | 54,73 | -2,13% | - |
| 13.08.2026 | 55,08 | 55,92 | 55,00 | 55,92 | 2,17% | 120,00 |
| 12.08.2026 | 54,54 | 54,73 | 54,54 | 54,73 | -0,45% | - |
| 11.08.2026 | 55,94 | 55,94 | 54,98 | 54,98 | -0,87% | 1,00 |
| 10.08.2026 | 55,70 | 55,70 | 55,46 | 55,46 | 0,09% | - |
| 07.08.2026 | 55,26 | 55,41 | 54,70 | 55,41 | 0,75% | 430,00 |
| 06.08.2026 | 54,60 | 55,00 | 54,60 | 55,00 | 0,27% | 700,00 |
| 05.08.2026 | 56,53 | 57,33 | 54,85 | 54,85 | -2,75% | 3.599,00 |
| 04.08.2026 | 56,81 | 56,81 | 55,60 | 56,40 | 1,06% | 1.175,00 |
| 03.08.2026 | 57,07 | 60,64 | 55,81 | 55,81 | -1,45% | 1.880,00 |
| 31.07.2026 | 56,16 | 56,63 | 55,88 | 56,63 | 2,52% | 1.548,00 |
| 30.07.2026 | 55,11 | 55,24 | 53,90 | 55,24 | -0,75% | 70,00 |
| 29.07.2026 | 55,72 | 56,32 | 55,66 | 55,66 | -1,21% | 316,00 |
| 28.07.2026 | 54,83 | 56,34 | 54,83 | 56,34 | 2,96% | - |
| 27.07.2026 | 54,14 | 54,72 | 54,14 | 54,72 | 0,51% | 1.321,00 |
| 24.07.2026 | 54,46 | 54,81 | 54,00 | 54,44 | 1,97% | 563,00 |
| 23.07.2026 | 53,00 | 53,39 | 53,00 | 53,39 | -0,39% | - |
| 22.07.2026 | 53,19 | 53,78 | 53,19 | 53,60 | 1,94% | 224,00 |
| 21.07.2026 | 52,34 | 52,58 | 52,34 | 52,58 | -1,41% | - |
| 20.07.2026 | 52,20 | 53,33 | 52,20 | 53,33 | -1,24% | 130,00 |
| 17.07.2026 | 52,71 | 54,00 | 52,71 | 54,00 | 4,51% | 50,00 |
| 16.07.2026 | 51,06 | 51,67 | 51,06 | 51,67 | 1,99% | - |
| 15.07.2026 | 49,76 | 50,66 | 49,76 | 50,66 | -0,67% | 159,00 |
| 14.07.2026 | 51,80 | 51,80 | 50,63 | 51,00 | -1,32% | 120,00 |
| 13.07.2026 | 50,81 | 51,68 | 50,60 | 51,68 | 3,19% | 785,00 |
| 10.07.2026 | 50,44 | 50,44 | 50,08 | 50,08 | 0,34% | - |
| 09.07.2026 | 50,01 | 50,01 | 49,91 | 49,91 | -0,68% | - |
| 08.07.2026 | 50,54 | 50,54 | 50,25 | 50,25 | -0,99% | 150,00 |
| 07.07.2026 | 49,51 | 50,75 | 49,51 | 50,75 | 1,81% | - |
| 06.07.2026 | 50,67 | 50,67 | 49,30 | 49,85 | -1,38% | 441,00 |
| 03.07.2026 | 50,55 | 50,55 | 50,55 | 50,55 | 1,92% | - |
| 02.07.2026 | 49,18 | 49,60 | 49,18 | 49,60 | 0,55% | - |
| 01.07.2026 | 50,26 | 50,99 | 49,33 | 49,33 | -2,70% | 222,00 |
| 30.06.2026 | 51,06 | 51,60 | 50,70 | 50,70 | -0,49% | 50,00 |
| 29.06.2026 | 51,37 | 51,37 | 49,79 | 50,95 | 2,30% | 139,00 |
| 26.06.2026 | 48,36 | 49,81 | 48,36 | 49,81 | 1,85% | 106,00 |
| 25.06.2026 | 48,50 | 48,90 | 48,50 | 48,90 | -0,67% | 2.590,00 |
| 24.06.2026 | 49,23 | 49,23 | 49,23 | 49,23 | 2,17% | 15,00 |
| 23.06.2026 | 47,55 | 48,19 | 47,42 | 48,19 | 1,41% | 286,00 |
| 22.06.2026 | 46,76 | 47,52 | 46,76 | 47,52 | 0,02% | 310,00 |
| 19.06.2026 | 46,95 | 47,51 | 46,95 | 47,51 | 0,35% | 400,00 |
| 18.06.2026 | 47,74 | 48,10 | 47,34 | 47,34 | -1,48% | 1.313,00 |
| 17.06.2026 | 48,05 | 48,05 | 48,05 | 48,05 | 0,31% | - |
| 16.06.2026 | 48,38 | 48,38 | 47,90 | 47,90 | -1,84% | 25,00 |
| 15.06.2026 | 49,27 | 49,27 | 48,80 | 48,80 | -1,64% | 290,00 |
| 12.06.2026 | 48,85 | 49,62 | 48,84 | 49,62 | 1,05% | 1.690,00 |
| 11.06.2026 | 48,13 | 49,10 | 48,13 | 49,10 | 0,95% | 65,00 |
| 10.06.2026 | 48,61 | 48,64 | 48,61 | 48,64 | 0,91% | 100,00 |
| 09.06.2026 | 48,11 | 48,55 | 48,11 | 48,20 | -1,66% | 1.280,00 |
| 08.06.2026 | 49,33 | 49,33 | 49,02 | 49,02 | -0,78% | 1.075,00 |
| 05.06.2026 | 48,52 | 49,40 | 48,52 | 49,40 | 4,15% | 100,00 |
| 04.06.2026 | 47,43 | 47,43 | 47,43 | 47,43 | -0,01% | 10,00 |
| 03.06.2026 | 46,20 | 47,44 | 46,20 | 47,44 | 1,88% | 450,00 |
| 02.06.2026 | 47,02 | 47,52 | 46,56 | 46,56 | -2,13% | 90,00 |
| 01.06.2026 | 49,27 | 49,27 | 47,58 | 47,58 | -2,81% | 234,00 |
| 29.05.2026 | 48,62 | 48,95 | 48,62 | 48,95 | 0,17% | 1.677,00 |
| 28.05.2026 | 49,36 | 49,88 | 48,87 | 48,87 | -3,03% | 540,00 |
| 27.05.2026 | 49,78 | 50,47 | 49,52 | 50,39 | 1,35% | 1.258,00 |
| 26.05.2026 | 50,50 | 51,47 | 49,72 | 49,72 | -3,70% | 350,00 |
| 25.05.2026 | 50,84 | 51,63 | 50,84 | 51,63 | 0,04% | 100,00 |
| 22.05.2026 | 51,22 | 52,10 | 50,99 | 51,61 | 1,67% | 599,00 |
| 21.05.2026 | 50,30 | 50,76 | 49,95 | 50,76 | 0,40% | 406,00 |
| 20.05.2026 | 50,12 | 50,56 | 49,96 | 50,56 | 0,34% | 144,00 |
| 19.05.2026 | 49,00 | 50,39 | 49,00 | 50,39 | 3,70% | 70,00 |
| 18.05.2026 | 49,27 | 49,27 | 48,59 | 48,59 | 0,28% | 115,00 |
| 15.05.2026 | 48,42 | 48,46 | 48,42 | 48,46 | 0,61% | - |
| 14.05.2026 | 48,11 | 48,16 | 48,11 | 48,16 | 0,28% | 350,00 |