156,575€
1,82%
Echtzeit-Aktienkurs Becton Dickinson & Co.
Bid:
Ask:
Aktienkurse zur Becton Dickinson & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 153,48 | 157,63 | 153,25 | 157,27 | 2,28% | 170,00 |
| 15.05.2025 | 153,10 | 154,13 | 150,95 | 153,77 | 0,47% | 85,00 |
| 14.05.2025 | 157,58 | 157,58 | 152,15 | 153,05 | -2,36% | 357,00 |
| 13.05.2025 | 155,75 | 159,08 | 154,73 | 156,75 | -0,76% | 77,00 |
| 12.05.2025 | 151,52 | 157,95 | 148,65 | 157,95 | 6,44% | 165,00 |
| 09.05.2025 | 149,73 | 151,15 | 148,30 | 148,40 | -0,67% | 17,00 |
| 08.05.2025 | 147,10 | 151,90 | 146,77 | 149,40 | 0,88% | 493,00 |
| 07.05.2025 | 146,60 | 148,33 | 144,35 | 148,10 | 2,03% | 333,00 |
| 06.05.2025 | 147,20 | 147,85 | 143,77 | 145,15 | -1,83% | 339,00 |
| 05.05.2025 | 149,85 | 150,43 | 145,95 | 147,85 | -0,69% | 170,00 |
| 02.05.2025 | 150,45 | 151,95 | 146,23 | 148,88 | -18,46% | 991,00 |
| 30.04.2025 | 181,18 | 184,45 | 178,93 | 182,58 | 0,66% | 6,00 |
| 29.04.2025 | 180,02 | 181,95 | 178,80 | 181,38 | 1,02% | 3,00 |
| 28.04.2025 | 179,02 | 182,18 | 178,15 | 179,55 | -0,64% | 52,00 |
| 25.04.2025 | 179,52 | 181,27 | 177,90 | 180,70 | 0,61% | 55,00 |
| 24.04.2025 | 178,83 | 179,93 | 176,43 | 179,60 | 0,43% | 5,00 |
| 23.04.2025 | 175,05 | 183,48 | 175,05 | 178,83 | 2,14% | 16,00 |
| 22.04.2025 | 176,48 | 176,48 | 170,63 | 175,08 | 0,29% | 10,00 |
| 17.04.2025 | 175,93 | 179,25 | 173,70 | 174,58 | -0,88% | 97,00 |
| 16.04.2025 | 179,05 | 180,55 | 174,52 | 176,13 | -1,67% | 62,00 |
| 15.04.2025 | 181,27 | 183,30 | 178,70 | 179,13 | -1,09% | 23,00 |
| 14.04.2025 | 175,27 | 181,83 | 175,27 | 181,10 | 1,91% | 34,00 |
| 11.04.2025 | 176,45 | 179,90 | 172,83 | 177,70 | -0,11% | 95,00 |
| 10.04.2025 | 191,13 | 191,58 | 173,52 | 177,90 | -7,04% | 81,00 |
| 09.04.2025 | 183,20 | 191,77 | 174,70 | 191,38 | 4,55% | 53,00 |
| 08.04.2025 | 190,13 | 194,35 | 180,68 | 183,05 | -2,46% | 52,00 |
| 07.04.2025 | 182,52 | 191,10 | 173,95 | 187,68 | -1,25% | 84,00 |
| 04.04.2025 | 200,50 | 201,60 | 187,05 | 190,05 | -5,47% | 10,00 |
| 03.04.2025 | 207,40 | 207,50 | 198,27 | 201,05 | -3,73% | 3,00 |
| 02.04.2025 | 209,00 | 209,70 | 206,85 | 208,85 | -0,31% | 10,00 |
| 01.04.2025 | 210,95 | 218,70 | 208,80 | 209,50 | -1,20% | 84,00 |
| 31.03.2025 | 209,90 | 212,55 | 207,75 | 212,05 | 1,41% | - |
| 28.03.2025 | 211,75 | 212,50 | 209,10 | 209,10 | -1,27% | - |
| 27.03.2025 | 212,35 | 214,05 | 210,35 | 211,80 | -0,14% | 70,00 |
| 26.03.2025 | 210,10 | 212,80 | 210,10 | 212,10 | 0,95% | - |
| 25.03.2025 | 212,20 | 214,00 | 209,80 | 210,10 | -0,92% | - |
| 24.03.2025 | 211,75 | 214,90 | 211,30 | 212,05 | -0,42% | - |
| 21.03.2025 | 213,65 | 214,20 | 210,45 | 212,95 | -0,33% | 100,00 |
| 20.03.2025 | 213,75 | 215,20 | 209,90 | 213,65 | 0,45% | 45,00 |
| 19.03.2025 | 212,15 | 214,25 | 211,40 | 212,70 | 0,31% | 50,00 |
| 18.03.2025 | 209,00 | 212,60 | 206,40 | 212,05 | 1,14% | 25,00 |
| 17.03.2025 | 206,00 | 209,70 | 206,00 | 209,65 | 0,94% | - |
| 14.03.2025 | 206,30 | 208,00 | 204,05 | 207,70 | 0,78% | 57,00 |
| 13.03.2025 | 205,20 | 207,30 | 204,60 | 206,10 | 0,32% | - |
| 12.03.2025 | 205,50 | 208,65 | 204,90 | 205,45 | -0,32% | 22,00 |
| 11.03.2025 | 209,85 | 210,05 | 204,45 | 206,10 | -1,65% | - |
| 10.03.2025 | 211,85 | 216,95 | 208,40 | 209,55 | -1,11% | 216,00 |
| 07.03.2025 | 208,95 | 212,80 | 205,85 | 211,90 | 1,48% | 60,00 |
| 06.03.2025 | 207,80 | 209,10 | 205,10 | 208,80 | 0,51% | 4,00 |
| 05.03.2025 | 211,45 | 212,80 | 206,35 | 207,75 | -1,82% | 57,00 |
| 04.03.2025 | 217,85 | 219,00 | 211,10 | 211,60 | -2,89% | - |
| 03.03.2025 | 217,45 | 219,25 | 214,65 | 217,90 | 0,30% | 3,00 |
| 28.02.2025 | 217,25 | 217,65 | 213,45 | 217,25 | 0,72% | 4,00 |
| 27.02.2025 | 216,40 | 218,05 | 214,80 | 215,70 | -0,53% | - |
| 26.02.2025 | 218,80 | 220,40 | 215,30 | 216,85 | -0,89% | - |
| 25.02.2025 | 217,55 | 221,10 | 216,95 | 218,80 | -0,70% | - |
| 24.02.2025 | 217,55 | 221,40 | 215,60 | 220,35 | 1,29% | 2,00 |
| 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 |