157,850€
1,09%
Echtzeit-Aktienkurs Becton Dickinson & Co.
Bid:
Ask:
Aktienkurse zur Becton Dickinson & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 156,38 | 158,27 | 155,90 | 158,20 | 1,31% | 59,00 |
| 24.07.2025 | 155,43 | 157,48 | 153,77 | 156,15 | 0,68% | 160,00 |
| 23.07.2025 | 155,30 | 156,73 | 153,55 | 155,10 | 0,47% | 9,00 |
| 22.07.2025 | 151,10 | 154,52 | 149,73 | 154,38 | 2,81% | 78,00 |
| 21.07.2025 | 154,33 | 155,15 | 150,05 | 150,15 | -2,45% | 9,00 |
| 18.07.2025 | 155,98 | 156,40 | 153,18 | 153,93 | -1,27% | 80,00 |
| 17.07.2025 | 151,75 | 156,05 | 151,33 | 155,90 | 1,85% | - |
| 16.07.2025 | 153,68 | 154,23 | 150,45 | 153,08 | -0,44% | 30,00 |
| 15.07.2025 | 151,83 | 155,70 | 149,00 | 153,75 | 1,27% | 100,00 |
| 14.07.2025 | 150,18 | 151,95 | 145,77 | 151,83 | 0,91% | 268,00 |
| 11.07.2025 | 151,08 | 151,75 | 148,75 | 150,45 | -0,68% | - |
| 10.07.2025 | 149,20 | 153,85 | 148,70 | 151,48 | 1,17% | - |
| 09.07.2025 | 148,95 | 149,98 | 147,75 | 149,73 | 0,55% | 25,00 |
| 08.07.2025 | 148,60 | 150,13 | 146,75 | 148,90 | 1,00% | - |
| 07.07.2025 | 149,60 | 152,98 | 147,08 | 147,43 | -2,38% | 22,00 |
| 04.07.2025 | 150,00 | 152,18 | 149,08 | 151,02 | 0,75% | - |
| 03.07.2025 | 149,60 | 151,58 | 149,23 | 149,90 | -0,10% | - |
| 02.07.2025 | 150,50 | 152,15 | 149,27 | 150,05 | -0,35% | - |
| 01.07.2025 | 145,73 | 152,15 | 145,50 | 150,58 | 3,03% | - |
| 30.06.2025 | 145,55 | 147,45 | 145,25 | 146,15 | 0,14% | - |
| 27.06.2025 | 145,10 | 146,93 | 144,48 | 145,95 | 0,55% | - |
| 26.06.2025 | 146,58 | 146,73 | 144,27 | 145,15 | -1,07% | - |
| 25.06.2025 | 147,40 | 148,10 | 145,75 | 146,73 | -0,71% | - |
| 24.06.2025 | 148,00 | 148,40 | 145,93 | 147,77 | 0,75% | 2,00 |
| 23.06.2025 | 146,15 | 148,40 | 145,27 | 146,68 | 0,19% | 24,00 |
| 20.06.2025 | 146,15 | 149,13 | 146,15 | 146,40 | -0,03% | 29,00 |
| 19.06.2025 | 146,83 | 148,80 | 145,70 | 146,45 | -0,31% | - |
| 18.06.2025 | 148,00 | 150,00 | 146,68 | 146,90 | -0,76% | - |
| 17.06.2025 | 149,05 | 149,55 | 147,00 | 148,02 | -0,64% | 23,00 |
| 16.06.2025 | 149,02 | 150,48 | 147,60 | 148,98 | 0,05% | - |
| 13.06.2025 | 150,60 | 153,13 | 148,08 | 148,90 | -1,10% | - |
| 12.06.2025 | 149,52 | 151,43 | 147,40 | 150,55 | 0,12% | 28,00 |
| 11.06.2025 | 151,10 | 153,70 | 149,73 | 150,38 | -1,36% | 5,00 |
| 10.06.2025 | 151,98 | 152,95 | 150,27 | 152,45 | 0,96% | - |
| 09.06.2025 | 152,60 | 152,83 | 150,98 | 151,00 | -0,66% | 22,00 |
| 06.06.2025 | 150,73 | 152,63 | 149,25 | 152,00 | 1,81% | - |
| 05.06.2025 | 148,80 | 151,30 | 148,55 | 149,30 | -0,33% | - |
| 04.06.2025 | 150,02 | 150,58 | 148,68 | 149,80 | -0,27% | 60,00 |
| 03.06.2025 | 147,93 | 150,70 | 147,23 | 150,20 | 1,61% | 100,00 |
| 02.06.2025 | 152,25 | 152,25 | 147,00 | 147,83 | -2,73% | 54,00 |
| 30.05.2025 | 153,70 | 154,08 | 151,55 | 151,98 | -0,57% | 5,00 |
| 29.05.2025 | 153,27 | 157,30 | 151,20 | 152,85 | -0,24% | 2,00 |
| 28.05.2025 | 154,08 | 156,13 | 152,73 | 153,23 | -0,52% | - |
| 27.05.2025 | 152,10 | 154,88 | 151,55 | 154,02 | 0,85% | 172,00 |
| 26.05.2025 | 150,50 | 153,52 | 150,25 | 152,73 | 1,26% | 538,00 |
| 23.05.2025 | 152,70 | 152,70 | 149,43 | 150,83 | -1,21% | 106,00 |
| 22.05.2025 | 152,83 | 153,98 | 151,50 | 152,68 | -0,28% | 268,00 |
| 21.05.2025 | 155,77 | 156,20 | 152,73 | 153,10 | -2,25% | 42,00 |
| 20.05.2025 | 156,80 | 157,65 | 155,98 | 156,63 | -0,56% | 344,00 |
| 19.05.2025 | 155,00 | 157,60 | 153,88 | 157,50 | 0,14% | 85,00 |
| 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 |