51,490€
0,57%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 51,38 | 51,72 | 50,75 | 51,49 | 0,52% | 7.070,00 |
| 19.02.2026 | 50,60 | 51,40 | 50,16 | 51,23 | 1,09% | 500,00 |
| 18.02.2026 | 51,00 | 51,12 | 50,31 | 50,68 | -0,50% | 82,00 |
| 17.02.2026 | 51,05 | 51,81 | 50,38 | 50,93 | -0,55% | 1.885,00 |
| 16.02.2026 | 51,20 | 51,80 | 50,79 | 51,21 | 0,16% | 210,00 |
| 13.02.2026 | 50,28 | 51,42 | 50,10 | 51,13 | 1,55% | - |
| 12.02.2026 | 50,81 | 51,28 | 49,88 | 50,35 | -0,26% | 1.970,00 |
| 11.02.2026 | 51,06 | 51,48 | 50,34 | 50,48 | -1,35% | 14.075,00 |
| 10.02.2026 | 50,87 | 51,46 | 50,36 | 51,17 | 0,35% | 3.919,00 |
| 09.02.2026 | 52,16 | 52,23 | 50,66 | 50,99 | -2,26% | 18.265,00 |
| 06.02.2026 | 50,25 | 52,47 | 49,85 | 52,17 | 3,46% | 11.987,00 |
| 05.02.2026 | 48,88 | 51,27 | 48,31 | 50,43 | 3,09% | 6.760,00 |
| 04.02.2026 | 47,44 | 49,11 | 47,40 | 48,92 | 3,45% | 2.400,00 |
| 03.02.2026 | 47,33 | 47,92 | 47,11 | 47,29 | 0,04% | 3.927,00 |
| 02.02.2026 | 45,99 | 47,41 | 45,99 | 47,27 | 1,78% | 3.105,00 |
| 30.01.2026 | 45,27 | 46,44 | 45,17 | 46,44 | 2,35% | 1.569,00 |
| 29.01.2026 | 45,55 | 46,19 | 45,33 | 45,38 | -0,78% | 1.341,00 |
| 28.01.2026 | 46,32 | 46,41 | 45,45 | 45,73 | -1,00% | 11.790,00 |
| 27.01.2026 | 46,00 | 46,95 | 45,58 | 46,19 | 0,54% | 121.004,00 |
| 26.01.2026 | 45,94 | 46,48 | 45,77 | 45,94 | -0,38% | 7.216,00 |
| 23.01.2026 | 46,75 | 47,01 | 46,00 | 46,12 | -1,05% | - |
| 22.01.2026 | 46,68 | 47,33 | 46,42 | 46,61 | 0,09% | 2.380,00 |
| 21.01.2026 | 46,40 | 46,73 | 45,73 | 46,57 | 0,62% | 4.905,00 |
| 20.01.2026 | 46,80 | 46,98 | 46,00 | 46,29 | -1,31% | 8.667,00 |
| 19.01.2026 | 47,65 | 47,75 | 46,68 | 46,90 | -1,57% | 49.345,00 |
| 16.01.2026 | 48,81 | 48,86 | 47,51 | 47,65 | -2,34% | 20.003,00 |
| 15.01.2026 | 48,87 | 49,18 | 47,72 | 48,79 | -0,39% | 8.400,00 |
| 14.01.2026 | 47,92 | 48,98 | 47,84 | 48,98 | 1,97% | 4.240,00 |
| 13.01.2026 | 47,67 | 48,61 | 47,61 | 48,03 | 0,47% | 2.185,00 |
| 12.01.2026 | 47,70 | 48,43 | 47,56 | 47,81 | -0,54% | 7.300,00 |
| 09.01.2026 | 48,08 | 48,40 | 47,79 | 48,07 | 0,17% | 743,00 |
| 08.01.2026 | 48,32 | 48,85 | 47,90 | 47,99 | -1,08% | 10.250,00 |
| 07.01.2026 | 46,66 | 48,57 | 46,60 | 48,51 | 4,14% | 3.453,00 |
| 06.01.2026 | 45,19 | 46,89 | 44,88 | 46,58 | 3,03% | 6.745,00 |
| 05.01.2026 | 45,74 | 45,88 | 44,44 | 45,21 | -0,80% | 1.835,00 |
| 02.01.2026 | 45,53 | 45,87 | 45,16 | 45,58 | -0,96% | 8.364,00 |
| 30.12.2025 | 46,10 | 46,19 | 46,02 | 46,02 | -1,23% | - |
| 29.12.2025 | 46,61 | 46,65 | 45,98 | 46,59 | 1,08% | 575,00 |
| 23.12.2025 | 46,40 | 46,56 | 45,88 | 46,09 | -0,36% | 515,00 |
| 22.12.2025 | 46,32 | 46,62 | 45,92 | 46,26 | 0,55% | 330,00 |
| 19.12.2025 | 45,42 | 46,79 | 45,24 | 46,00 | 1,15% | 788,00 |
| 18.12.2025 | 45,66 | 45,88 | 45,28 | 45,48 | -2,48% | 110,00 |
| 17.12.2025 | 46,46 | 46,63 | 45,59 | 46,63 | 1,45% | 500,00 |
| 16.12.2025 | 46,31 | 46,65 | 45,38 | 45,97 | 0,52% | - |
| 15.12.2025 | 44,91 | 46,63 | 44,87 | 45,73 | 1,99% | 970,00 |
| 12.12.2025 | 43,74 | 45,15 | 43,61 | 44,84 | 3,22% | 4.432,00 |
| 11.12.2025 | 43,75 | 44,24 | 42,97 | 43,44 | -0,60% | - |
| 10.12.2025 | 43,63 | 44,17 | 43,26 | 43,70 | -0,03% | 58,00 |
| 09.12.2025 | 44,36 | 44,72 | 43,35 | 43,72 | -1,67% | 2.000,00 |
| 08.12.2025 | 44,84 | 45,07 | 44,39 | 44,46 | -0,48% | - |
| 05.12.2025 | 44,64 | 45,09 | 44,34 | 44,67 | 0,77% | 225,00 |
| 04.12.2025 | 43,81 | 44,69 | 43,07 | 44,33 | 1,52% | 795,00 |
| 03.12.2025 | 41,63 | 43,98 | 41,43 | 43,67 | 4,85% | 95,00 |
| 02.12.2025 | 42,22 | 42,37 | 41,50 | 41,65 | -1,28% | 135,00 |
| 01.12.2025 | 42,24 | 42,85 | 42,01 | 42,19 | -0,20% | 900,00 |
| 28.11.2025 | 42,53 | 43,33 | 42,26 | 42,27 | -0,48% | - |
| 27.11.2025 | 42,56 | 42,65 | 42,35 | 42,48 | 0,09% | 185,00 |
| 26.11.2025 | 42,45 | 42,70 | 42,15 | 42,44 | 0,77% | 2.125,00 |
| 25.11.2025 | 41,45 | 42,72 | 41,43 | 42,11 | 1,41% | 220,00 |
| 24.11.2025 | 40,34 | 42,21 | 40,34 | 41,53 | 4,28% | 3.375,00 |
| 21.11.2025 | 39,97 | 40,84 | 39,57 | 39,82 | 0,58% | 50,00 |
| 20.11.2025 | 40,01 | 40,02 | 39,31 | 39,59 | -1,09% | 250,00 |
| 19.11.2025 | 40,63 | 40,87 | 39,88 | 40,03 | -0,90% | - |
| 18.11.2025 | 40,20 | 41,15 | 40,12 | 40,39 | -1,32% | 686,00 |
| 17.11.2025 | 40,15 | 41,15 | 40,12 | 40,93 | 1,70% | 892,00 |
| 14.11.2025 | 41,77 | 42,09 | 38,95 | 40,25 | -4,81% | 806,00 |
| 13.11.2025 | 42,66 | 42,98 | 41,69 | 42,28 | -0,01% | 9.703,00 |
| 12.11.2025 | 42,42 | 42,93 | 42,02 | 42,29 | 1,29% | 623,00 |
| 11.11.2025 | 40,85 | 42,07 | 40,73 | 41,75 | 2,30% | 440,00 |
| 10.11.2025 | 40,69 | 40,98 | 40,32 | 40,81 | 1,10% | 517,00 |
| 07.11.2025 | 40,47 | 40,59 | 40,05 | 40,36 | 0,32% | 290,00 |
| 06.11.2025 | 40,31 | 40,76 | 39,88 | 40,23 | -0,35% | 600,00 |
| 05.11.2025 | 39,75 | 40,58 | 39,58 | 40,37 | 1,83% | 165,00 |
| 04.11.2025 | 39,73 | 40,58 | 39,35 | 39,65 | -0,92% | 1.001,00 |
| 03.11.2025 | 40,23 | 40,53 | 39,56 | 40,02 | 0,18% | 2.802,00 |
| 31.10.2025 | 39,43 | 40,32 | 38,98 | 39,95 | 2,55% | 439,00 |
| 30.10.2025 | 36,74 | 39,60 | 36,70 | 38,95 | 5,07% | 617,00 |
| 29.10.2025 | 36,96 | 37,07 | 36,58 | 37,07 | 0,75% | 35,00 |
| 28.10.2025 | 37,22 | 37,41 | 36,71 | 36,80 | -1,13% | 139,00 |
| 27.10.2025 | 38,08 | 38,08 | 37,15 | 37,22 | -1,64% | 116,00 |
| 24.10.2025 | 37,79 | 37,89 | 37,47 | 37,84 | -0,24% | 145,00 |
| 23.10.2025 | 38,26 | 38,59 | 37,47 | 37,93 | -1,28% | - |
| 22.10.2025 | 38,35 | 38,93 | 38,21 | 38,42 | 1,40% | 670,00 |
| 21.10.2025 | 37,53 | 38,38 | 37,34 | 37,89 | 0,48% | 230,00 |
| 20.10.2025 | 37,59 | 37,73 | 37,36 | 37,71 | 1,07% | 17,00 |
| 17.10.2025 | 36,98 | 37,40 | 36,83 | 37,31 | 0,64% | 200,00 |
| 16.10.2025 | 37,42 | 37,68 | 36,99 | 37,07 | -0,80% | - |
| 15.10.2025 | 37,84 | 38,07 | 37,37 | 37,37 | -0,80% | 3.016,00 |
| 14.10.2025 | 37,54 | 37,85 | 37,34 | 37,67 | 0,00% | 504,00 |
| 13.10.2025 | 38,08 | 38,22 | 37,44 | 37,67 | -0,26% | 121,00 |
| 10.10.2025 | 38,78 | 38,91 | 37,71 | 37,77 | -2,55% | 190,00 |
| 09.10.2025 | 38,39 | 38,99 | 38,39 | 38,76 | 0,89% | - |
| 08.10.2025 | 38,41 | 38,67 | 38,23 | 38,42 | 0,55% | 488,00 |
| 07.10.2025 | 38,56 | 38,86 | 37,96 | 38,21 | -0,47% | 439,00 |
| 06.10.2025 | 39,21 | 39,31 | 38,31 | 38,39 | -0,44% | 325,00 |
| 03.10.2025 | 38,67 | 39,34 | 38,05 | 38,56 | -1,43% | 150,00 |
| 02.10.2025 | 40,84 | 40,89 | 38,97 | 39,12 | -2,63% | 677,00 |
| 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 |