150,825€
1,51%
Echtzeit-Aktienkurs Becton Dickinson & Co.
Bid:
Ask:
Aktienkurse zur Becton Dickinson & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 148,60 | 150,93 | 148,60 | 150,27 | 1,14% | - |
| 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 |
| 15.12.2025 | 171,05 | 172,52 | 168,85 | 171,05 | -0,13% | 82,00 |
| 12.12.2025 | 170,75 | 172,58 | 169,00 | 171,27 | 0,48% | - |
| 11.12.2025 | 169,65 | 171,48 | 168,05 | 170,45 | 0,22% | - |
| 10.12.2025 | 162,43 | 171,30 | 161,55 | 170,08 | 4,58% | 131,00 |
| 09.12.2025 | 163,70 | 164,58 | 162,43 | 162,63 | -0,17% | - |
| 08.12.2025 | 165,50 | 166,30 | 162,77 | 162,90 | -2,44% | 40,00 |
| 05.12.2025 | 166,38 | 168,35 | 165,93 | 166,98 | 1,06% | 12,00 |
| 04.12.2025 | 165,77 | 166,60 | 164,70 | 165,23 | -0,02% | - |
| 03.12.2025 | 163,85 | 165,68 | 162,77 | 165,25 | 0,85% | 5,00 |
| 02.12.2025 | 165,25 | 165,90 | 163,23 | 163,85 | -0,89% | 5,00 |
| 01.12.2025 | 167,30 | 167,33 | 165,13 | 165,33 | -1,03% | - |
| 28.11.2025 | 167,00 | 168,02 | 166,20 | 167,05 | 0,15% | - |
| 27.11.2025 | 167,20 | 167,68 | 166,68 | 166,80 | -0,55% | 126,00 |
| 26.11.2025 | 168,98 | 169,70 | 167,33 | 167,73 | -0,75% | - |
| 25.11.2025 | 165,77 | 169,08 | 164,55 | 169,00 | 1,62% | - |
| 24.11.2025 | 167,33 | 168,15 | 165,58 | 166,30 | -0,39% | - |
| 21.11.2025 | 164,45 | 170,48 | 164,05 | 166,95 | 1,61% | 43,00 |
| 20.11.2025 | 165,75 | 167,75 | 162,52 | 164,30 | -0,98% | - |
| 19.11.2025 | 165,80 | 167,20 | 163,25 | 165,93 | -0,14% | - |
| 18.11.2025 | 163,70 | 167,63 | 162,85 | 166,15 | 0,91% | - |
| 17.11.2025 | 166,10 | 168,33 | 164,65 | 164,65 | -0,98% | - |
| 14.11.2025 | 165,75 | 167,33 | 164,20 | 166,27 | 0,39% | 27,00 |
| 13.11.2025 | 165,73 | 168,08 | 164,70 | 165,63 | -0,20% | 30,00 |
| 12.11.2025 | 163,20 | 166,43 | 162,20 | 165,95 | 2,12% | 11,00 |
| 11.11.2025 | 157,33 | 162,50 | 156,63 | 162,50 | 3,64% | 63,00 |
| 10.11.2025 | 154,30 | 157,40 | 152,20 | 156,80 | 2,17% | 125,00 |
| 07.11.2025 | 153,63 | 154,83 | 150,90 | 153,48 | 0,24% | 5,00 |
| 06.11.2025 | 153,00 | 154,15 | 140,48 | 153,10 | 0,07% | 103,00 |
| 05.11.2025 | 155,93 | 156,60 | 151,73 | 153,00 | -2,25% | - |
| 04.11.2025 | 154,93 | 156,80 | 152,15 | 156,52 | 1,95% | - |
| 03.11.2025 | 155,15 | 155,50 | 152,18 | 153,52 | -1,03% | 4,00 |
| 31.10.2025 | 154,60 | 155,48 | 152,27 | 155,13 | 0,27% | 15,00 |
| 30.10.2025 | 156,10 | 157,95 | 154,65 | 154,70 | -1,29% | 4,00 |
| 29.10.2025 | 158,93 | 158,93 | 156,15 | 156,73 | -1,38% | 2,00 |
| 28.10.2025 | 159,95 | 162,27 | 158,00 | 158,93 | -1,01% | - |
| 27.10.2025 | 159,88 | 162,38 | 158,98 | 160,55 | 0,36% | - |
| 24.10.2025 | 160,93 | 161,77 | 159,93 | 159,98 | -0,54% | - |
| 23.10.2025 | 161,90 | 162,93 | 160,02 | 160,85 | -0,68% | 50,00 |
| 22.10.2025 | 163,23 | 164,02 | 161,93 | 161,95 | -0,32% | - |
| 21.10.2025 | 164,43 | 165,95 | 161,70 | 162,48 | -0,98% | - |
| 20.10.2025 | 162,18 | 166,05 | 161,63 | 164,08 | 1,37% | - |
| 17.10.2025 | 156,50 | 161,95 | 155,15 | 161,85 | 3,15% | - |
| 16.10.2025 | 153,80 | 158,70 | 153,00 | 156,90 | -2,12% | 106,00 |
| 15.10.2025 | 162,63 | 163,48 | 159,85 | 160,30 | -0,87% | - |
| 14.10.2025 | 161,40 | 162,08 | 159,68 | 161,70 | 0,08% | 120,00 |
| 13.10.2025 | 160,10 | 163,58 | 160,10 | 161,58 | 0,15% | 7,00 |
| 10.10.2025 | 163,55 | 164,20 | 161,13 | 161,33 | -1,54% | 1,00 |
| 09.10.2025 | 166,43 | 167,73 | 162,73 | 163,85 | -1,12% | - |
| 08.10.2025 | 165,88 | 167,13 | 164,98 | 165,70 | 0,30% | 2,00 |
| 07.10.2025 | 163,80 | 165,98 | 163,48 | 165,20 | 0,79% | - |
| 06.10.2025 | 163,80 | 166,63 | 162,93 | 163,90 | -0,77% | - |
| 03.10.2025 | 163,55 | 166,40 | 162,33 | 165,18 | 1,49% | - |
| 02.10.2025 | 162,83 | 163,55 | 160,85 | 162,75 | 0,05% | - |
| 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% | - |