159,075€
-1,43%
Echtzeit-Aktienkurs Becton Dickinson and Co
Bid:
Ask:
Aktienkurse zur Becton Dickinson and Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 161,90 | 161,90 | 158,75 | 159,60 | -1,10% | - |
| 03.09.2026 | 161,80 | 163,08 | 159,18 | 161,38 | -0,31% | - |
| 02.09.2026 | 161,43 | 165,27 | 161,08 | 161,88 | 0,40% | - |
| 01.09.2026 | 162,00 | 165,00 | 160,18 | 161,23 | -0,40% | 7,00 |
| 31.08.2026 | 163,02 | 165,25 | 161,35 | 161,88 | -1,16% | - |
| 28.08.2026 | 161,45 | 164,38 | 161,08 | 163,77 | 1,08% | - |
| 27.08.2026 | 163,23 | 163,77 | 161,27 | 162,02 | -0,72% | - |
| 26.08.2026 | 162,55 | 164,20 | 162,08 | 163,20 | 0,42% | 30,00 |
| 25.08.2026 | 163,52 | 165,40 | 160,27 | 162,52 | -0,75% | - |
| 24.08.2026 | 164,05 | 165,60 | 163,10 | 163,75 | -0,41% | - |
| 21.08.2026 | 160,65 | 164,45 | 160,48 | 164,43 | 2,17% | - |
| 20.08.2026 | 160,63 | 162,80 | 158,18 | 160,93 | 0,06% | - |
| 19.08.2026 | 156,20 | 160,98 | 155,80 | 160,83 | 2,09% | - |
| 18.08.2026 | 157,38 | 160,52 | 156,43 | 157,52 | -0,05% | - |
| 17.08.2026 | 158,50 | 159,27 | 156,98 | 157,60 | -0,40% | 74,00 |
| 14.08.2026 | 157,85 | 158,90 | 156,50 | 158,23 | 0,03% | 10,00 |
| 13.08.2026 | 160,30 | 160,60 | 157,38 | 158,18 | -0,63% | - |
| 12.08.2026 | 156,93 | 159,30 | 153,70 | 159,18 | 1,24% | - |
| 11.08.2026 | 155,75 | 157,50 | 154,75 | 157,23 | 1,21% | 8,00 |
| 10.08.2026 | 153,00 | 155,40 | 151,83 | 155,35 | 1,82% | 3,00 |
| 07.08.2026 | 153,50 | 155,05 | 150,15 | 152,58 | -0,29% | - |
| 06.08.2026 | 148,00 | 155,75 | 145,38 | 153,02 | 3,90% | - |
| 05.08.2026 | 148,25 | 148,38 | 145,50 | 147,27 | -0,34% | - |
| 04.08.2026 | 147,83 | 149,10 | 144,98 | 147,77 | 0,15% | 20,00 |
| 03.08.2026 | 144,80 | 148,45 | 143,88 | 147,55 | 2,80% | - |
| 31.07.2026 | 143,52 | 145,85 | 141,40 | 143,52 | 0,28% | - |
| 30.07.2026 | 146,85 | 147,83 | 142,85 | 143,13 | -2,19% | 100,00 |
| 29.07.2026 | 145,90 | 148,45 | 144,38 | 146,33 | 0,53% | - |
| 28.07.2026 | 139,83 | 147,77 | 139,75 | 145,55 | 3,72% | 9,00 |
| 27.07.2026 | 137,52 | 141,00 | 136,70 | 140,33 | 1,96% | - |
| 24.07.2026 | 134,60 | 137,85 | 134,45 | 137,63 | 2,34% | 30,00 |
| 23.07.2026 | 134,23 | 135,63 | 132,93 | 134,48 | 0,24% | - |
| 22.07.2026 | 133,80 | 136,25 | 133,73 | 134,15 | -0,45% | - |
| 21.07.2026 | 135,85 | 136,15 | 133,23 | 134,75 | -0,92% | - |
| 20.07.2026 | 136,75 | 139,65 | 135,70 | 136,00 | -1,43% | - |
| 17.07.2026 | 138,18 | 142,63 | 137,35 | 137,98 | -0,92% | 30,00 |
| 16.07.2026 | 135,27 | 139,88 | 134,65 | 139,25 | 2,90% | 10,00 |
| 15.07.2026 | 132,52 | 137,10 | 131,10 | 135,33 | 2,25% | - |
| 14.07.2026 | 135,45 | 135,45 | 129,95 | 132,35 | -1,94% | - |
| 13.07.2026 | 133,08 | 135,68 | 132,20 | 134,98 | 1,50% | - |
| 10.07.2026 | 131,98 | 133,88 | 131,60 | 132,98 | 1,39% | - |
| 09.07.2026 | 131,73 | 132,25 | 129,83 | 131,15 | -0,57% | 40,00 |
| 08.07.2026 | 137,58 | 138,02 | 131,83 | 131,90 | -4,13% | 14,00 |
| 07.07.2026 | 135,95 | 139,48 | 135,93 | 137,58 | 1,10% | 48,00 |
| 06.07.2026 | 137,63 | 138,50 | 135,15 | 136,08 | -1,14% | 27,00 |
| 03.07.2026 | 137,25 | 138,63 | 137,10 | 137,65 | -0,79% | 12,00 |
| 02.07.2026 | 134,27 | 138,75 | 133,73 | 138,75 | 3,82% | - |
| 01.07.2026 | 132,48 | 135,20 | 131,80 | 133,65 | 0,41% | - |
| 30.06.2026 | 135,83 | 136,75 | 131,30 | 133,10 | -1,13% | 18,00 |
| 29.06.2026 | 136,95 | 137,95 | 133,95 | 134,63 | -1,05% | - |
| 26.06.2026 | 133,13 | 137,13 | 132,60 | 136,05 | 2,41% | 15,00 |
| 25.06.2026 | 130,08 | 134,23 | 128,58 | 132,85 | 2,25% | - |
| 24.06.2026 | 126,45 | 131,43 | 125,95 | 129,93 | 2,22% | - |
| 23.06.2026 | 123,18 | 127,95 | 122,50 | 127,10 | 3,52% | - |
| 22.06.2026 | 124,83 | 126,65 | 122,68 | 122,78 | -1,94% | - |
| 19.06.2026 | 125,43 | 125,80 | 124,93 | 125,20 | -0,38% | - |
| 18.06.2026 | 123,08 | 126,20 | 122,95 | 125,68 | 2,34% | 20,00 |
| 17.06.2026 | 125,10 | 126,20 | 122,08 | 122,80 | -1,84% | 10,00 |
| 16.06.2026 | 125,58 | 126,73 | 124,53 | 125,10 | -0,48% | - |
| 15.06.2026 | 126,53 | 128,45 | 125,45 | 125,70 | -0,30% | 30,00 |
| 12.06.2026 | 127,28 | 129,20 | 124,83 | 126,08 | -1,20% | - |
| 11.06.2026 | 127,30 | 129,80 | 126,75 | 127,60 | -0,70% | - |
| 10.06.2026 | 131,27 | 131,90 | 128,20 | 128,50 | -2,41% | - |
| 09.06.2026 | 129,40 | 131,68 | 128,48 | 131,68 | 1,35% | - |
| 08.06.2026 | 131,13 | 132,18 | 129,23 | 129,93 | -1,74% | - |
| 05.06.2026 | 128,77 | 132,52 | 128,55 | 132,23 | 3,16% | - |
| 04.06.2026 | 125,53 | 130,30 | 125,35 | 128,18 | 2,05% | - |
| 03.06.2026 | 125,13 | 126,43 | 123,65 | 125,60 | 1,74% | 50,00 |
| 02.06.2026 | 125,88 | 125,88 | 123,08 | 123,45 | -1,46% | 88,00 |
| 01.06.2026 | 126,18 | 127,25 | 124,90 | 125,28 | -0,95% | 66,00 |
| 29.05.2026 | 127,15 | 128,08 | 126,08 | 126,48 | -0,20% | - |
| 28.05.2026 | 126,65 | 127,50 | 123,88 | 126,73 | 0,82% | 309,00 |
| 27.05.2026 | 127,03 | 129,27 | 125,70 | 125,70 | -1,24% | - |
| 26.05.2026 | 127,40 | 128,70 | 125,88 | 127,28 | -0,78% | - |
| 25.05.2026 | 127,28 | 130,27 | 127,28 | 128,27 | 1,14% | - |
| 22.05.2026 | 125,88 | 127,78 | 125,55 | 126,83 | 0,63% | - |
| 21.05.2026 | 126,38 | 127,43 | 123,30 | 126,03 | -1,00% | - |
| 20.05.2026 | 126,70 | 128,02 | 124,78 | 127,30 | 0,37% | 100,00 |
| 19.05.2026 | 122,45 | 127,70 | 121,73 | 126,83 | 3,95% | - |
| 18.05.2026 | 123,28 | 124,85 | 121,98 | 122,00 | -1,03% | - |
| 15.05.2026 | 123,33 | 124,65 | 122,18 | 123,28 | -0,32% | - |
| 14.05.2026 | 122,98 | 125,03 | 122,98 | 123,68 | 0,67% | - |
| 13.05.2026 | 125,78 | 128,15 | 122,10 | 122,85 | -2,11% | - |
| 12.05.2026 | 121,73 | 126,78 | 121,25 | 125,50 | 2,32% | 10,00 |
| 11.05.2026 | 126,58 | 127,80 | 121,85 | 122,65 | -3,39% | 108,00 |
| 08.05.2026 | 132,00 | 132,60 | 124,38 | 126,95 | -3,18% | 24,00 |
| 07.05.2026 | 123,48 | 131,43 | 122,43 | 131,13 | 6,09% | 26,00 |
| 06.05.2026 | 123,30 | 125,10 | 122,05 | 123,60 | -0,34% | 2,00 |
| 05.05.2026 | 125,13 | 126,45 | 122,33 | 124,03 | -1,23% | 70,00 |
| 04.05.2026 | 127,38 | 128,55 | 125,38 | 125,58 | -0,63% | - |
| 30.04.2026 | 124,53 | 126,80 | 123,13 | 126,38 | 1,69% | 25,00 |
| 29.04.2026 | 127,65 | 128,38 | 123,83 | 124,28 | -1,82% | - |
| 28.04.2026 | 129,48 | 129,75 | 126,58 | 126,58 | -1,13% | 1,00 |
| 27.04.2026 | 129,18 | 130,80 | 127,83 | 128,02 | -1,37% | - |
| 24.04.2026 | 133,68 | 133,68 | 129,80 | 129,80 | -2,11% | - |
| 23.04.2026 | 133,02 | 133,93 | 131,48 | 132,60 | -0,17% | 3,00 |
| 22.04.2026 | 133,73 | 135,10 | 132,08 | 132,83 | -0,71% | 5,00 |
| 21.04.2026 | 133,38 | 136,33 | 133,38 | 133,77 | -0,41% | - |
| 20.04.2026 | 134,50 | 135,88 | 133,30 | 134,33 | -0,17% | - |
| 17.04.2026 | 131,27 | 135,60 | 131,15 | 134,55 | 1,85% | - |