123,325€
0,39%
Echtzeit-Aktienkurs Becton Dickinson and Co
Bid:
Ask:
Aktienkurse zur Becton Dickinson and Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 122,98 | 125,03 | 122,98 | 123,68 | 0,67% | - |
| 13.05.2026 | 125,78 | 128,15 | 122,10 | 122,85 | -2,11% | - |
| 12.05.2026 | 121,73 | 126,78 | 121,25 | 125,50 | 2,32% | 10,00 |
| 11.05.2026 | 126,58 | 127,80 | 121,85 | 122,65 | -3,39% | 108,00 |
| 08.05.2026 | 132,00 | 132,60 | 124,38 | 126,95 | -3,18% | 24,00 |
| 07.05.2026 | 123,48 | 131,43 | 122,43 | 131,13 | 6,09% | 26,00 |
| 06.05.2026 | 123,30 | 125,10 | 122,05 | 123,60 | -0,34% | 2,00 |
| 05.05.2026 | 125,13 | 126,45 | 122,33 | 124,03 | -1,23% | 70,00 |
| 04.05.2026 | 127,38 | 128,55 | 125,38 | 125,58 | -0,63% | - |
| 30.04.2026 | 124,53 | 126,80 | 123,13 | 126,38 | 1,69% | 25,00 |
| 29.04.2026 | 127,65 | 128,38 | 123,83 | 124,28 | -1,82% | - |
| 28.04.2026 | 129,48 | 129,75 | 126,58 | 126,58 | -1,13% | 1,00 |
| 27.04.2026 | 129,18 | 130,80 | 127,83 | 128,02 | -1,37% | - |
| 24.04.2026 | 133,68 | 133,68 | 129,80 | 129,80 | -2,11% | - |
| 23.04.2026 | 133,02 | 133,93 | 131,48 | 132,60 | -0,17% | 3,00 |
| 22.04.2026 | 133,73 | 135,10 | 132,08 | 132,83 | -0,71% | 5,00 |
| 21.04.2026 | 133,38 | 136,33 | 133,38 | 133,77 | -0,41% | - |
| 20.04.2026 | 134,50 | 135,88 | 133,30 | 134,33 | -0,17% | - |
| 17.04.2026 | 131,27 | 135,60 | 131,15 | 134,55 | 1,85% | - |
| 16.04.2026 | 132,18 | 132,68 | 130,08 | 132,10 | -0,53% | 261,00 |
| 15.04.2026 | 132,58 | 133,02 | 130,80 | 132,80 | 0,61% | - |
| 14.04.2026 | 132,45 | 132,45 | 130,88 | 132,00 | -0,02% | 95,00 |
| 13.04.2026 | 131,55 | 132,27 | 130,45 | 132,02 | 0,71% | 1,00 |
| 10.04.2026 | 133,88 | 133,88 | 130,48 | 131,10 | -1,69% | 10,00 |
| 09.04.2026 | 134,70 | 134,70 | 132,60 | 133,35 | -0,61% | 25,00 |
| 08.04.2026 | 133,90 | 137,33 | 133,80 | 134,18 | -0,06% | - |
| 07.04.2026 | 133,90 | 135,77 | 133,10 | 134,25 | -0,09% | - |
| 02.04.2026 | 135,30 | 136,43 | 133,05 | 134,38 | -0,56% | - |
| 01.04.2026 | 135,13 | 137,93 | 134,35 | 135,13 | -0,46% | - |
| 31.03.2026 | 134,83 | 137,15 | 133,65 | 135,75 | 0,93% | 4,00 |
| 30.03.2026 | 134,25 | 137,13 | 133,70 | 134,50 | -1,08% | 13,00 |
| 27.03.2026 | 136,35 | 137,13 | 134,65 | 135,98 | -1,22% | 30,00 |
| 26.03.2026 | 136,13 | 138,70 | 135,58 | 137,65 | 0,69% | 1,00 |
| 25.03.2026 | 134,77 | 137,10 | 134,02 | 136,70 | 1,69% | 33,00 |
| 24.03.2026 | 135,18 | 135,45 | 133,40 | 134,43 | -0,04% | - |
| 23.03.2026 | 134,38 | 137,93 | 130,50 | 134,48 | 1,01% | - |
| 20.03.2026 | 135,43 | 136,98 | 133,13 | 133,13 | -1,79% | - |
| 19.03.2026 | 138,27 | 138,52 | 135,50 | 135,55 | -1,53% | - |
| 18.03.2026 | 140,08 | 141,98 | 135,85 | 137,65 | -1,66% | - |
| 17.03.2026 | 139,30 | 141,63 | 138,40 | 139,98 | 0,77% | - |
| 16.03.2026 | 139,60 | 140,70 | 138,48 | 138,90 | -0,55% | 4,00 |
| 13.03.2026 | 138,08 | 141,25 | 138,08 | 139,68 | 0,76% | 27,00 |
| 12.03.2026 | 141,63 | 141,63 | 137,40 | 138,63 | -1,68% | 1,00 |
| 11.03.2026 | 142,20 | 142,65 | 138,30 | 141,00 | -0,55% | - |
| 10.03.2026 | 141,30 | 142,70 | 140,40 | 141,77 | -1,08% | 5,00 |
| 09.03.2026 | 143,85 | 143,85 | 140,02 | 143,33 | -1,29% | 1,00 |
| 06.03.2026 | 146,30 | 148,90 | 141,95 | 145,20 | 0,14% | 2,00 |
| 05.03.2026 | 148,25 | 148,73 | 144,70 | 145,00 | -1,34% | 80,00 |
| 04.03.2026 | 150,05 | 151,75 | 146,83 | 146,98 | -2,15% | - |
| 03.03.2026 | 149,95 | 151,08 | 148,23 | 150,20 | -0,63% | 25,00 |
| 02.03.2026 | 147,60 | 151,18 | 145,55 | 151,15 | 1,21% | 35,00 |
| 27.02.2026 | 150,10 | 150,60 | 147,52 | 149,35 | -0,85% | 200,00 |
| 26.02.2026 | 153,25 | 154,20 | 149,40 | 150,63 | -1,57% | - |
| 25.02.2026 | 155,00 | 155,95 | 152,18 | 153,02 | -1,72% | 160,00 |
| 24.02.2026 | 156,35 | 158,95 | 155,05 | 155,70 | -0,91% | 108,00 |
| 23.02.2026 | 157,33 | 157,65 | 154,33 | 157,13 | 0,00% | - |
| 20.02.2026 | 155,65 | 157,18 | 153,40 | 157,13 | 1,45% | 19,00 |
| 19.02.2026 | 154,75 | 155,55 | 153,10 | 154,88 | -0,11% | 1,00 |
| 18.02.2026 | 149,65 | 155,10 | 148,93 | 155,05 | 3,42% | - |
| 17.02.2026 | 148,60 | 151,00 | 147,40 | 149,93 | 0,91% | - |
| 16.02.2026 | 148,20 | 150,38 | 147,20 | 148,58 | -1,46% | 13,00 |
| 13.02.2026 | 150,40 | 151,13 | 150,40 | 150,77 | 0,33% | - |
| 12.02.2026 | 152,23 | 153,48 | 148,83 | 150,27 | -0,71% | 224,00 |
| 11.02.2026 | 143,15 | 153,10 | 143,15 | 151,35 | 4,63% | 80,00 |
| 10.02.2026 | 174,23 | 174,23 | 144,35 | 144,65 | -16,48% | 1,00 |
| 09.02.2026 | 177,65 | 177,88 | 165,95 | 173,20 | -1,31% | 12,00 |
| 06.02.2026 | 175,30 | 176,60 | 173,40 | 175,50 | 0,19% | - |
| 05.02.2026 | 176,10 | 177,58 | 174,48 | 175,18 | -0,92% | - |
| 04.02.2026 | 174,95 | 180,40 | 174,27 | 176,80 | 1,22% | - |
| 03.02.2026 | 171,27 | 176,73 | 170,80 | 174,68 | 1,99% | 4,00 |
| 02.02.2026 | 171,68 | 172,30 | 169,10 | 171,27 | -0,04% | - |
| 30.01.2026 | 168,02 | 171,43 | 166,30 | 171,35 | 1,78% | - |
| 29.01.2026 | 168,93 | 171,05 | 166,45 | 168,35 | -0,30% | 19,00 |
| 28.01.2026 | 172,55 | 173,58 | 167,68 | 168,85 | -1,19% | 30,00 |
| 27.01.2026 | 171,83 | 171,83 | 167,85 | 170,88 | -0,15% | - |
| 26.01.2026 | 170,63 | 172,73 | 167,75 | 171,13 | 0,68% | 80,00 |
| 23.01.2026 | 175,27 | 175,75 | 166,58 | 169,98 | -3,01% | - |
| 22.01.2026 | 176,43 | 177,50 | 174,40 | 175,25 | -1,20% | - |
| 21.01.2026 | 173,65 | 177,45 | 168,95 | 177,38 | 2,07% | 440,00 |
| 20.01.2026 | 176,05 | 176,88 | 173,45 | 173,77 | -0,97% | 20,00 |
| 19.01.2026 | 178,30 | 179,80 | 175,25 | 175,48 | -1,94% | 40,00 |
| 16.01.2026 | 178,30 | 180,27 | 175,60 | 178,95 | -0,28% | - |
| 15.01.2026 | 178,13 | 180,18 | 176,80 | 179,45 | 0,77% | 7,00 |
| 14.01.2026 | 173,10 | 178,33 | 171,90 | 178,08 | 3,26% | - |
| 13.01.2026 | 173,77 | 174,80 | 170,40 | 172,45 | -0,32% | 60,00 |
| 12.01.2026 | 174,25 | 175,40 | 172,27 | 173,00 | -1,04% | - |
| 09.01.2026 | 176,00 | 177,15 | 173,40 | 174,83 | -0,86% | 12,00 |
| 08.01.2026 | 173,50 | 177,68 | 172,68 | 176,35 | 1,42% | - |
| 07.01.2026 | 175,70 | 176,73 | 173,60 | 173,88 | -1,28% | - |
| 06.01.2026 | 169,75 | 176,18 | 168,90 | 176,13 | 3,19% | 13,00 |
| 05.01.2026 | 167,63 | 171,30 | 165,77 | 170,68 | 2,60% | - |
| 02.01.2026 | 165,77 | 166,98 | 164,10 | 166,35 | 0,36% | - |
| 30.12.2025 | 165,77 | 166,00 | 165,68 | 165,75 | -0,02% | - |
| 29.12.2025 | 166,98 | 167,02 | 165,18 | 165,77 | 0,15% | 12,00 |
| 23.12.2025 | 168,02 | 168,02 | 165,48 | 165,52 | -1,06% | 5,00 |
| 22.12.2025 | 167,00 | 168,43 | 166,05 | 167,30 | 0,09% | - |
| 19.12.2025 | 166,27 | 167,93 | 165,52 | 167,15 | 0,41% | 12,00 |
| 18.12.2025 | 166,20 | 167,75 | 165,80 | 166,48 | 0,26% | - |
| 17.12.2025 | 167,27 | 169,00 | 166,05 | 166,05 | -0,49% | 50,00 |
| 16.12.2025 | 169,48 | 170,73 | 166,10 | 166,88 | -2,44% | 40,00 |