217,550€
0,23%
Echtzeit-Aktienkurs Becton Dickinson & Co.
Bid:
Ask:
Aktienkurse zur Becton Dickinson & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 216,90 | 219,50 | 215,95 | 217,55 | 0,23% | 20,00 |
| 20.02.2025 | 218,65 | 218,75 | 215,40 | 217,05 | -0,48% | 16,00 |
| 19.02.2025 | 215,35 | 219,05 | 213,95 | 218,10 | 1,25% | 7,00 |
| 18.02.2025 | 216,35 | 216,85 | 212,35 | 215,40 | -0,42% | 55,00 |
| 17.02.2025 | 214,90 | 217,45 | 214,40 | 216,30 | 0,93% | 22,00 |
| 14.02.2025 | 215,30 | 216,35 | 213,95 | 214,30 | -0,35% | 51,00 |
| 13.02.2025 | 217,85 | 218,65 | 214,70 | 215,05 | -1,01% | 49,00 |
| 12.02.2025 | 221,50 | 221,50 | 217,10 | 217,25 | -1,90% | 85,00 |
| 11.02.2025 | 223,05 | 223,25 | 219,90 | 221,45 | -0,49% | 20,00 |
| 10.02.2025 | 222,50 | 227,25 | 221,85 | 222,55 | -0,16% | 13,00 |
| 07.02.2025 | 218,80 | 223,55 | 218,40 | 222,90 | 1,80% | 57,00 |
| 06.02.2025 | 225,95 | 232,95 | 216,05 | 218,95 | -6,99% | 122,00 |
| 05.02.2025 | 237,20 | 237,20 | 231,75 | 235,40 | 0,94% | 174,00 |
| 04.02.2025 | 240,55 | 241,70 | 233,20 | 233,20 | -3,12% | 27,00 |
| 03.02.2025 | 236,85 | 252,10 | 236,20 | 240,70 | 0,73% | 501,00 |
| 31.01.2025 | 239,15 | 241,20 | 237,15 | 238,95 | 0,15% | 10,00 |
| 30.01.2025 | 236,95 | 239,90 | 235,40 | 238,60 | 0,70% | 50,00 |
| 29.01.2025 | 239,90 | 240,60 | 235,70 | 236,95 | -1,00% | - |
| 28.01.2025 | 237,05 | 240,60 | 236,85 | 239,35 | 1,03% | 3,00 |
| 27.01.2025 | 231,80 | 237,20 | 228,40 | 236,90 | 2,02% | 25,00 |
| 24.01.2025 | 230,20 | 232,30 | 227,65 | 232,20 | 0,69% | 11,00 |
| 23.01.2025 | 228,60 | 231,20 | 227,70 | 230,60 | 0,83% | 75,00 |
| 22.01.2025 | 230,10 | 231,70 | 226,55 | 228,70 | -0,89% | - |
| 21.01.2025 | 226,90 | 232,35 | 226,60 | 230,75 | -0,58% | 45,00 |
| 20.01.2025 | 230,45 | 233,85 | 230,45 | 232,10 | 0,37% | - |
| 17.01.2025 | 229,35 | 232,10 | 226,45 | 231,25 | 0,83% | - |
| 16.01.2025 | 226,05 | 229,85 | 224,75 | 229,35 | 1,48% | - |
| 15.01.2025 | 227,75 | 230,50 | 222,05 | 226,00 | -1,29% | 71,00 |
| 14.01.2025 | 230,20 | 231,25 | 226,40 | 228,95 | -0,99% | 50,00 |
| 13.01.2025 | 227,90 | 233,20 | 226,25 | 231,25 | 1,38% | 6,00 |
| 10.01.2025 | 225,15 | 230,50 | 224,45 | 228,10 | 1,20% | - |
| 09.01.2025 | 227,20 | 227,75 | 225,10 | 225,40 | -0,68% | 138,00 |
| 08.01.2025 | 224,45 | 227,25 | 223,55 | 226,95 | 1,14% | - |
| 07.01.2025 | 222,05 | 226,35 | 220,80 | 224,40 | 1,04% | 30,00 |
| 06.01.2025 | 221,60 | 223,90 | 219,05 | 222,10 | 0,18% | - |
| 03.01.2025 | 220,60 | 222,70 | 219,40 | 221,70 | 0,52% | 24,00 |
| 02.01.2025 | 217,85 | 223,00 | 217,85 | 220,55 | 1,54% | 25,00 |
| 30.12.2024 | 220,00 | 220,80 | 217,10 | 217,20 | -0,84% | - |
| 27.12.2024 | 217,60 | 220,80 | 217,60 | 219,05 | 0,62% | - |
| 23.12.2024 | 218,40 | 219,65 | 216,70 | 217,70 | -0,25% | - |
| 20.12.2024 | 216,00 | 219,85 | 213,50 | 218,25 | 1,14% | - |
| 19.12.2024 | 216,50 | 218,10 | 214,30 | 215,80 | -0,19% | - |
| 18.12.2024 | 215,10 | 218,50 | 214,35 | 216,20 | 0,32% | 30,00 |
| 17.12.2024 | 216,55 | 220,20 | 212,95 | 215,50 | -1,19% | - |
| 16.12.2024 | 216,50 | 220,45 | 213,35 | 218,10 | 1,56% | - |
| 13.12.2024 | 218,40 | 218,40 | 212,30 | 214,75 | -1,06% | 30,00 |
| 12.12.2024 | 210,60 | 218,35 | 209,65 | 217,05 | 3,06% | 40,00 |
| 11.12.2024 | 210,75 | 214,25 | 208,55 | 210,60 | -0,07% | 387,00 |
| 10.12.2024 | 211,35 | 213,65 | 209,90 | 210,75 | -0,45% | 12,00 |
| 09.12.2024 | 207,85 | 212,15 | 206,50 | 211,70 | 1,58% | 45,00 |
| 06.12.2024 | 209,60 | 210,65 | 207,85 | 208,40 | -0,57% | - |
| 05.12.2024 | 210,90 | 211,10 | 208,20 | 209,60 | -0,62% | 20,00 |
| 04.12.2024 | 210,60 | 211,90 | 208,70 | 210,90 | 0,14% | 26,00 |
| 03.12.2024 | 212,40 | 216,15 | 210,25 | 210,60 | -0,85% | - |
| 02.12.2024 | 210,05 | 213,90 | 209,10 | 212,40 | 1,12% | 105,00 |
| 29.11.2024 | 211,10 | 211,95 | 209,00 | 210,05 | -0,50% | 49,00 |
| 28.11.2024 | 209,65 | 212,15 | 209,65 | 211,10 | 0,69% | - |
| 27.11.2024 | 213,30 | 214,40 | 208,70 | 209,65 | -1,73% | - |
| 26.11.2024 | 215,60 | 215,95 | 212,35 | 213,35 | -1,02% | 30,00 |
| 25.11.2024 | 215,00 | 216,45 | 212,95 | 215,55 | 0,21% | - |
| 22.11.2024 | 214,65 | 218,05 | 214,35 | 215,10 | 0,23% | - |
| 21.11.2024 | 210,35 | 216,15 | 210,20 | 214,60 | 2,02% | 2,00 |
| 20.11.2024 | 210,30 | 212,50 | 209,60 | 210,35 | 0,12% | - |
| 19.11.2024 | 210,85 | 213,25 | 208,65 | 210,10 | -0,36% | 28,00 |
| 18.11.2024 | 213,65 | 215,60 | 210,85 | 210,85 | -1,45% | 47,00 |
| 15.11.2024 | 215,55 | 216,65 | 212,25 | 213,95 | -0,74% | 7,00 |
| 14.11.2024 | 218,95 | 220,65 | 213,40 | 215,55 | -1,58% | 6,00 |
| 13.11.2024 | 217,65 | 219,75 | 216,25 | 219,00 | 0,64% | 100,00 |
| 12.11.2024 | 220,15 | 223,85 | 217,60 | 217,60 | -1,07% | - |
| 11.11.2024 | 216,20 | 221,70 | 216,20 | 219,95 | 1,73% | 1,00 |
| 08.11.2024 | 210,65 | 217,95 | 210,50 | 216,20 | 2,63% | - |
| 07.11.2024 | 224,55 | 228,50 | 209,85 | 210,65 | -5,81% | - |
| 06.11.2024 | 219,30 | 229,45 | 219,30 | 223,65 | 2,97% | 39,00 |
| 05.11.2024 | 215,45 | 218,25 | 212,10 | 217,20 | 0,84% | 75,00 |
| 04.11.2024 | 216,50 | 218,00 | 214,10 | 215,40 | -0,51% | - |
| 01.11.2024 | 215,55 | 218,30 | 214,55 | 216,50 | 0,46% | - |
| 31.10.2024 | 219,00 | 219,00 | 214,65 | 215,50 | -1,60% | - |
| 30.10.2024 | 220,25 | 220,25 | 217,10 | 219,00 | -0,54% | 6,00 |
| 29.10.2024 | 221,00 | 222,65 | 219,60 | 220,20 | -0,36% | - |
| 28.10.2024 | 222,05 | 222,40 | 219,85 | 221,00 | 0,25% | 1,00 |
| 25.10.2024 | 220,40 | 221,50 | 218,80 | 220,45 | 0,00% | 50,00 |
| 24.10.2024 | 223,10 | 224,05 | 220,30 | 220,45 | -1,10% | - |
| 23.10.2024 | 222,00 | 223,35 | 220,45 | 222,90 | 0,41% | - |
| 22.10.2024 | 222,40 | 222,85 | 220,75 | 222,00 | 0,00% | - |
| 21.10.2024 | 223,60 | 225,05 | 221,85 | 222,00 | -0,72% | 15,00 |
| 18.10.2024 | 221,90 | 225,50 | 220,85 | 223,60 | 0,86% | - |
| 17.10.2024 | 221,20 | 223,60 | 219,75 | 221,70 | 0,34% | 15,00 |
| 16.10.2024 | 222,05 | 223,25 | 220,10 | 220,95 | -0,52% | 30,00 |
| 15.10.2024 | 220,15 | 224,40 | 218,45 | 222,10 | 0,89% | - |
| 14.10.2024 | 215,90 | 220,55 | 215,85 | 220,15 | 1,87% | - |
| 11.10.2024 | 215,35 | 216,95 | 214,15 | 216,10 | 0,30% | 40,00 |
| 10.10.2024 | 217,75 | 218,05 | 215,00 | 215,45 | -1,22% | - |
| 09.10.2024 | 216,00 | 218,40 | 215,10 | 218,10 | 0,88% | 20,00 |
| 08.10.2024 | 216,35 | 217,00 | 214,55 | 216,20 | 0,02% | - |
| 07.10.2024 | 217,00 | 218,10 | 215,30 | 216,15 | -0,32% | - |
| 04.10.2024 | 215,20 | 218,20 | 213,15 | 216,85 | 0,74% | - |
| 03.10.2024 | 217,10 | 217,65 | 215,15 | 215,25 | -0,53% | - |
| 02.10.2024 | 218,35 | 219,00 | 215,30 | 216,40 | -0,80% | - |
| 01.10.2024 | 216,55 | 220,20 | 215,90 | 218,15 | 0,79% | - |
| 30.09.2024 | 216,20 | 217,55 | 213,45 | 216,45 | 0,05% | - |