40,170€
5,72%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 38,39 | 41,39 | 38,15 | 40,17 | 5,72% | 1.734,00 |
| 30.09.2025 | 37,60 | 38,75 | 37,56 | 38,00 | 1,04% | 318,00 |
| 29.09.2025 | 37,76 | 38,10 | 37,29 | 37,61 | 0,55% | 460,00 |
| 26.09.2025 | 37,30 | 37,69 | 37,01 | 37,40 | 0,48% | 260,00 |
| 25.09.2025 | 37,74 | 38,28 | 37,01 | 37,22 | -1,18% | 314,00 |
| 24.09.2025 | 38,10 | 38,42 | 37,58 | 37,67 | -0,79% | 192,00 |
| 23.09.2025 | 38,25 | 38,64 | 37,88 | 37,97 | -0,45% | 66,00 |
| 22.09.2025 | 38,45 | 38,69 | 38,13 | 38,14 | -1,20% | 1.599,00 |
| 19.09.2025 | 38,75 | 39,07 | 38,31 | 38,60 | -0,77% | 355,00 |
| 18.09.2025 | 39,22 | 39,38 | 38,67 | 38,90 | -1,44% | 25,00 |
| 17.09.2025 | 39,12 | 39,49 | 38,85 | 39,47 | 1,48% | 310,00 |
| 16.09.2025 | 39,31 | 39,62 | 38,87 | 38,90 | -1,07% | 276,00 |
| 15.09.2025 | 39,48 | 39,72 | 39,14 | 39,32 | -3,32% | - |
| 12.09.2025 | 40,53 | 40,95 | 39,37 | 40,67 | 0,37% | 131,00 |
| 11.09.2025 | 40,35 | 41,06 | 40,22 | 40,52 | 1,07% | - |
| 10.09.2025 | 40,32 | 40,53 | 39,93 | 40,09 | -0,72% | 60,00 |
| 09.09.2025 | 39,90 | 40,53 | 39,73 | 40,38 | 2,18% | - |
| 08.09.2025 | 40,54 | 40,56 | 39,03 | 39,52 | -1,34% | 40,00 |
| 05.09.2025 | 40,13 | 40,32 | 39,64 | 40,05 | 0,50% | 150,00 |
| 04.09.2025 | 40,73 | 40,92 | 39,79 | 39,85 | -1,99% | 275,00 |
| 03.09.2025 | 40,65 | 41,64 | 40,49 | 40,66 | 0,22% | 57,00 |
| 02.09.2025 | 40,10 | 41,11 | 40,02 | 40,57 | 1,08% | 4,00 |
| 01.09.2025 | 40,12 | 40,45 | 40,07 | 40,14 | -0,27% | 810,00 |
| 29.08.2025 | 40,15 | 40,57 | 40,03 | 40,25 | 0,32% | 50,00 |
| 28.08.2025 | 40,99 | 41,10 | 39,94 | 40,12 | -1,73% | - |
| 27.08.2025 | 40,66 | 41,26 | 40,66 | 40,82 | 1,05% | 1.000,00 |
| 26.08.2025 | 40,55 | 40,67 | 40,37 | 40,40 | -0,52% | 350,00 |
| 25.08.2025 | 40,92 | 41,21 | 40,24 | 40,61 | -0,64% | 630,00 |
| 22.08.2025 | 41,59 | 42,97 | 40,76 | 40,87 | -2,03% | 2.100,00 |
| 21.08.2025 | 41,43 | 42,12 | 41,34 | 41,72 | 0,65% | 45,00 |
| 20.08.2025 | 41,41 | 42,49 | 41,29 | 41,45 | -0,22% | 1.000,00 |
| 19.08.2025 | 41,39 | 41,86 | 41,14 | 41,54 | 0,54% | - |
| 18.08.2025 | 41,49 | 41,75 | 41,23 | 41,31 | -0,22% | 110,00 |
| 15.08.2025 | 41,27 | 41,55 | 40,94 | 41,40 | 0,75% | 94,00 |
| 14.08.2025 | 40,76 | 41,15 | 40,36 | 41,09 | 0,48% | - |
| 13.08.2025 | 39,81 | 40,91 | 39,61 | 40,90 | 2,61% | 125,00 |
| 12.08.2025 | 39,46 | 40,15 | 39,33 | 39,85 | 0,84% | 210,00 |
| 11.08.2025 | 39,62 | 39,91 | 39,41 | 39,52 | 0,10% | 305,00 |
| 08.08.2025 | 38,75 | 39,55 | 38,74 | 39,48 | 1,49% | 928,00 |
| 07.08.2025 | 38,63 | 39,47 | 38,43 | 38,90 | 1,18% | - |
| 06.08.2025 | 39,67 | 39,84 | 38,40 | 38,45 | -2,90% | 375,00 |
| 05.08.2025 | 39,29 | 39,72 | 38,98 | 39,60 | 0,92% | 1.530,00 |
| 04.08.2025 | 38,55 | 39,33 | 37,89 | 39,23 | 2,60% | 751,00 |
| 01.08.2025 | 37,92 | 39,99 | 37,55 | 38,24 | 0,68% | 1.000,00 |
| 31.07.2025 | 40,37 | 41,87 | 37,70 | 37,98 | -5,70% | 2.795,00 |
| 30.07.2025 | 40,64 | 41,22 | 40,11 | 40,27 | -0,79% | 781,00 |
| 29.07.2025 | 41,26 | 41,43 | 40,22 | 40,59 | -0,90% | 88,00 |
| 28.07.2025 | 41,59 | 41,89 | 40,81 | 40,96 | -0,70% | 10.322,00 |
| 25.07.2025 | 41,94 | 42,00 | 40,34 | 41,25 | -1,01% | 400,00 |
| 24.07.2025 | 41,70 | 41,99 | 41,44 | 41,67 | 0,13% | 30,00 |
| 23.07.2025 | 40,87 | 41,75 | 40,85 | 41,62 | 1,81% | 1.000,00 |
| 22.07.2025 | 40,02 | 40,97 | 39,98 | 40,88 | 2,26% | 6.672,00 |
| 21.07.2025 | 41,15 | 41,25 | 39,86 | 39,97 | -1,94% | - |
| 18.07.2025 | 41,44 | 41,48 | 40,60 | 40,76 | -1,63% | 244,00 |
| 17.07.2025 | 40,58 | 41,74 | 40,14 | 41,44 | 2,17% | 749,00 |
| 16.07.2025 | 39,93 | 40,91 | 39,86 | 40,56 | 1,39% | - |
| 15.07.2025 | 40,55 | 40,82 | 39,80 | 40,00 | -1,42% | 500,00 |
| 14.07.2025 | 40,02 | 41,04 | 39,97 | 40,58 | 1,22% | 102,00 |
| 11.07.2025 | 41,32 | 41,50 | 39,97 | 40,09 | -3,41% | 23,00 |
| 10.07.2025 | 40,51 | 41,62 | 40,21 | 41,51 | 2,06% | - |
| 09.07.2025 | 40,18 | 40,79 | 40,05 | 40,67 | 1,31% | 574,00 |
| 08.07.2025 | 39,62 | 40,89 | 39,61 | 40,14 | 1,18% | 240,00 |
| 07.07.2025 | 39,92 | 40,13 | 39,50 | 39,67 | -0,15% | 6.326,00 |
| 04.07.2025 | 39,88 | 40,96 | 39,52 | 39,73 | -0,93% | 1.310,00 |
| 03.07.2025 | 39,87 | 40,21 | 39,72 | 40,11 | -0,56% | 328,00 |
| 02.07.2025 | 40,40 | 40,94 | 40,18 | 40,33 | 0,15% | 100,00 |
| 01.07.2025 | 39,31 | 40,99 | 39,15 | 40,27 | 2,48% | 360,00 |
| 30.06.2025 | 39,77 | 39,87 | 39,29 | 39,30 | -0,69% | 1.258,00 |
| 27.06.2025 | 39,88 | 40,15 | 39,53 | 39,57 | -0,73% | 293,00 |
| 26.06.2025 | 40,11 | 40,21 | 39,71 | 39,86 | -0,50% | - |
| 25.06.2025 | 40,53 | 41,44 | 39,97 | 40,06 | -1,09% | 2.010,00 |
| 24.06.2025 | 40,76 | 40,89 | 40,19 | 40,50 | -0,09% | - |
| 23.06.2025 | 40,68 | 41,11 | 40,12 | 40,54 | -0,39% | 900,00 |
| 20.06.2025 | 40,83 | 41,15 | 40,59 | 40,70 | 0,35% | 7.030,00 |
| 19.06.2025 | 40,83 | 40,88 | 40,56 | 40,56 | -0,23% | 1.200,00 |
| 18.06.2025 | 41,02 | 41,43 | 40,37 | 40,65 | -1,13% | 900,00 |
| 17.06.2025 | 42,01 | 42,07 | 41,08 | 41,11 | -2,36% | 2.530,00 |
| 16.06.2025 | 42,65 | 43,34 | 41,70 | 42,11 | -2,23% | 800,00 |
| 13.06.2025 | 43,62 | 43,89 | 42,99 | 43,07 | -1,59% | 531,00 |
| 12.06.2025 | 43,34 | 43,84 | 42,96 | 43,77 | 0,17% | 400,00 |
| 11.06.2025 | 43,89 | 44,83 | 43,41 | 43,69 | -0,17% | 412,00 |
| 10.06.2025 | 42,86 | 44,31 | 42,85 | 43,77 | 2,03% | 394,00 |
| 09.06.2025 | 42,31 | 43,29 | 42,30 | 42,89 | 1,01% | - |
| 06.06.2025 | 42,00 | 42,68 | 41,97 | 42,47 | 1,47% | 1.270,00 |
| 05.06.2025 | 41,92 | 42,44 | 41,55 | 41,85 | -0,40% | 2.050,00 |
| 04.06.2025 | 42,31 | 43,04 | 42,02 | 42,02 | -0,72% | 1.704,00 |
| 03.06.2025 | 42,62 | 43,03 | 41,91 | 42,32 | -0,70% | 1.413,00 |
| 02.06.2025 | 42,22 | 42,94 | 41,83 | 42,62 | 0,27% | 475,00 |
| 30.05.2025 | 42,25 | 42,57 | 41,77 | 42,51 | 0,99% | 400,00 |
| 29.05.2025 | 42,18 | 42,18 | 41,32 | 42,09 | 1,17% | 720,00 |
| 28.05.2025 | 41,39 | 41,76 | 40,84 | 41,61 | 0,54% | 48,00 |
| 27.05.2025 | 41,66 | 42,16 | 41,18 | 41,38 | -0,78% | 180,00 |
| 26.05.2025 | 41,46 | 44,42 | 41,26 | 41,71 | 1,13% | 470,00 |
| 23.05.2025 | 41,66 | 41,94 | 41,02 | 41,24 | -1,02% | 24,00 |
| 22.05.2025 | 41,36 | 41,89 | 41,14 | 41,67 | 0,36% | 120,00 |
| 21.05.2025 | 42,23 | 42,35 | 41,46 | 41,52 | -2,13% | 100,00 |
| 20.05.2025 | 41,88 | 42,86 | 41,77 | 42,42 | 0,94% | 298,00 |
| 19.05.2025 | 41,52 | 42,05 | 41,23 | 42,03 | 0,23% | 14,00 |
| 16.05.2025 | 40,91 | 41,96 | 40,82 | 41,94 | 2,40% | - |
| 15.05.2025 | 39,41 | 40,99 | 39,15 | 40,95 | 3,70% | 179,00 |