162,425€
-0,15%
Echtzeit-Aktienkurs Becton Dickinson & Co.
Bid:
Ask:
Aktienkurse zur Becton Dickinson & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 162,83 | 162,83 | 162,55 | 162,55 | -0,08% | - |
| 01.10.2025 | 159,52 | 163,43 | 157,13 | 162,68 | 2,44% | 1,00 |
| 30.09.2025 | 156,90 | 158,80 | 155,73 | 158,80 | 1,13% | 76,00 |
| 29.09.2025 | 157,83 | 158,73 | 155,23 | 157,02 | -0,33% | 131,00 |
| 26.09.2025 | 154,83 | 157,65 | 154,75 | 157,55 | 1,33% | - |
| 25.09.2025 | 158,10 | 159,58 | 152,68 | 155,48 | -1,60% | 5,00 |
| 24.09.2025 | 158,08 | 159,45 | 157,13 | 158,00 | 0,11% | - |
| 23.09.2025 | 158,50 | 159,25 | 157,40 | 157,83 | -0,03% | - |
| 22.09.2025 | 159,18 | 159,45 | 155,88 | 157,88 | -0,96% | - |
| 19.09.2025 | 160,18 | 161,15 | 158,08 | 159,40 | -0,39% | 102,00 |
| 18.09.2025 | 159,63 | 160,48 | 156,93 | 160,02 | 0,95% | 1,00 |
| 17.09.2025 | 156,90 | 159,63 | 155,50 | 158,52 | 0,92% | - |
| 16.09.2025 | 157,80 | 158,90 | 156,23 | 157,08 | -0,59% | 161,00 |
| 15.09.2025 | 159,43 | 160,73 | 157,65 | 158,00 | -0,96% | 10,00 |
| 12.09.2025 | 162,73 | 162,73 | 159,33 | 159,52 | -1,59% | - |
| 11.09.2025 | 161,02 | 163,00 | 159,80 | 162,10 | 1,03% | 37,00 |
| 10.09.2025 | 160,15 | 163,25 | 159,60 | 160,45 | -1,61% | - |
| 09.09.2025 | 162,80 | 163,85 | 162,35 | 163,08 | 0,60% | 12,00 |
| 08.09.2025 | 163,40 | 163,93 | 159,90 | 162,10 | -1,25% | 15,00 |
| 05.09.2025 | 163,85 | 164,38 | 162,50 | 164,15 | -0,03% | - |
| 04.09.2025 | 162,40 | 164,43 | 160,70 | 164,20 | 1,11% | - |
| 03.09.2025 | 161,43 | 163,05 | 157,43 | 162,40 | 0,50% | - |
| 02.09.2025 | 165,00 | 166,30 | 161,55 | 161,60 | -2,08% | 200,00 |
| 01.09.2025 | 164,88 | 165,15 | 164,68 | 165,02 | 0,11% | - |
| 29.08.2025 | 163,63 | 165,27 | 162,15 | 164,85 | 0,64% | - |
| 28.08.2025 | 168,18 | 169,05 | 163,20 | 163,80 | -2,51% | 30,00 |
| 27.08.2025 | 166,02 | 168,38 | 166,02 | 168,02 | 0,83% | 7,00 |
| 26.08.2025 | 167,33 | 167,50 | 166,08 | 166,65 | -0,63% | - |
| 25.08.2025 | 170,38 | 170,55 | 166,80 | 167,70 | -1,50% | 2,00 |
| 22.08.2025 | 170,40 | 171,55 | 168,25 | 170,25 | 0,58% | 20,00 |
| 21.08.2025 | 170,90 | 171,23 | 168,10 | 169,27 | -0,99% | - |
| 20.08.2025 | 169,25 | 171,63 | 168,88 | 170,98 | 0,63% | - |
| 19.08.2025 | 167,02 | 170,23 | 166,60 | 169,90 | 1,54% | - |
| 18.08.2025 | 167,83 | 169,77 | 166,35 | 167,33 | 0,25% | 30,00 |
| 15.08.2025 | 166,77 | 169,08 | 165,80 | 166,90 | -0,43% | 146,00 |
| 14.08.2025 | 167,48 | 168,08 | 165,90 | 167,63 | 0,00% | 32,00 |
| 13.08.2025 | 165,65 | 167,75 | 164,93 | 167,63 | 0,43% | - |
| 12.08.2025 | 166,83 | 167,05 | 164,88 | 166,90 | 0,57% | 75,00 |
| 11.08.2025 | 166,10 | 167,25 | 164,33 | 165,95 | -0,21% | - |
| 08.08.2025 | 160,90 | 166,48 | 159,48 | 166,30 | 3,40% | 248,00 |
| 07.08.2025 | 148,05 | 162,88 | 146,88 | 160,83 | 8,68% | 176,00 |
| 06.08.2025 | 154,23 | 154,23 | 147,90 | 147,98 | -3,19% | 1,00 |
| 05.08.2025 | 155,43 | 155,73 | 152,25 | 152,85 | -1,23% | 115,00 |
| 04.08.2025 | 153,00 | 155,15 | 151,38 | 154,75 | 1,58% | 55,00 |
| 01.08.2025 | 156,13 | 158,33 | 150,75 | 152,35 | -2,50% | 216,00 |
| 31.07.2025 | 158,73 | 159,83 | 156,25 | 156,25 | -1,82% | 59,00 |
| 30.07.2025 | 157,98 | 160,63 | 156,58 | 159,15 | 0,76% | 21,00 |
| 29.07.2025 | 157,90 | 159,30 | 157,58 | 157,95 | 0,02% | 55,00 |
| 28.07.2025 | 158,70 | 159,60 | 157,13 | 157,93 | -0,17% | - |
| 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 |