46,630€
1,45%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |