56,380€
-0,48%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 56,99 | 57,60 | 56,48 | 56,48 | -0,42% | 4.953,00 |
| 11.11.2026 | 56,34 | 56,77 | 55,31 | 56,72 | 0,85% | - |
| 10.11.2026 | 55,60 | 56,35 | 54,86 | 56,24 | 1,57% | 2.400,00 |
| 09.11.2026 | 55,97 | 56,63 | 55,22 | 55,37 | -0,75% | 7.070,00 |
| 06.11.2026 | 56,50 | 56,59 | 55,13 | 55,79 | -0,87% | 960,00 |
| 05.11.2026 | 56,96 | 58,44 | 56,13 | 56,28 | -1,29% | 21.450,00 |
| 04.11.2026 | 55,01 | 57,08 | 54,41 | 57,02 | 3,41% | 4.070,00 |
| 03.11.2026 | 56,03 | 56,53 | 55,00 | 55,14 | -2,07% | 2.348,00 |
| 02.11.2026 | 55,91 | 56,40 | 55,36 | 56,30 | 0,55% | 8.000,00 |
| 30.10.2026 | 55,31 | 57,35 | 55,27 | 55,99 | 1,66% | - |
| 29.10.2026 | 55,17 | 55,38 | 53,88 | 55,08 | 1,25% | 960,00 |
| 28.10.2026 | 55,18 | 55,42 | 54,12 | 54,40 | -2,27% | 360,00 |
| 27.10.2026 | 55,29 | 55,71 | 54,67 | 55,66 | 0,96% | 5.000,00 |
| 26.10.2026 | 54,91 | 55,48 | 54,64 | 55,13 | 0,13% | 4.361,00 |
| 23.10.2026 | 56,03 | 56,38 | 54,74 | 55,06 | -2,01% | 14.311,00 |
| 22.10.2026 | 54,31 | 56,66 | 54,25 | 56,19 | 3,21% | 3.515,00 |
| 21.10.2026 | 54,92 | 54,98 | 54,03 | 54,44 | -0,87% | - |
| 20.10.2026 | 52,44 | 55,02 | 52,44 | 54,92 | 4,75% | 845,00 |
| 19.10.2026 | 53,29 | 53,45 | 52,12 | 52,43 | -1,42% | - |
| 16.10.2026 | 54,40 | 54,53 | 53,00 | 53,19 | -1,55% | - |
| 15.10.2026 | 53,15 | 55,52 | 53,15 | 54,03 | 1,67% | - |
| 14.10.2026 | 50,68 | 53,25 | 50,61 | 53,14 | 5,07% | 3.790,00 |
| 13.10.2026 | 51,70 | 52,03 | 50,19 | 50,57 | -2,04% | 699,00 |
| 12.10.2026 | 52,89 | 56,60 | 50,84 | 51,63 | -2,15% | 7.342,00 |
| 09.10.2026 | 53,11 | 53,44 | 52,61 | 52,76 | -0,62% | - |
| 08.10.2026 | 53,20 | 53,69 | 52,36 | 53,09 | -0,23% | 5.550,00 |
| 07.10.2026 | 53,11 | 53,72 | 52,80 | 53,22 | 0,88% | - |
| 06.10.2026 | 52,58 | 52,92 | 51,98 | 52,75 | 0,71% | 2.334,00 |
| 05.10.2026 | 54,58 | 54,85 | 52,09 | 52,38 | -3,57% | 6.930,00 |
| 02.10.2026 | 54,37 | 54,56 | 53,58 | 54,32 | -0,59% | 1.740,00 |
| 01.10.2026 | 55,36 | 55,80 | 54,46 | 54,64 | -1,39% | - |
| 30.09.2026 | 55,89 | 56,48 | 55,12 | 55,41 | 0,37% | 2.485,00 |
| 29.09.2026 | 56,33 | 56,43 | 54,67 | 55,21 | -1,78% | 12.717,00 |
| 28.09.2026 | 55,18 | 56,24 | 54,87 | 56,21 | 1,89% | - |
| 25.09.2026 | 54,18 | 55,20 | 53,80 | 55,17 | 1,98% | - |
| 24.09.2026 | 53,62 | 54,15 | 53,26 | 54,10 | 0,74% | 2.640,00 |
| 23.09.2026 | 54,53 | 54,98 | 53,65 | 53,70 | -1,97% | - |
| 22.09.2026 | 54,61 | 55,14 | 54,16 | 54,78 | 0,27% | - |
| 21.09.2026 | 55,02 | 55,26 | 54,62 | 54,64 | -0,43% | 3.299,00 |
| 18.09.2026 | 54,85 | 55,42 | 54,26 | 54,87 | 0,27% | 4.536,00 |
| 17.09.2026 | 55,79 | 55,99 | 54,47 | 54,72 | -1,27% | 1.908,00 |
| 16.09.2026 | 55,29 | 55,84 | 55,06 | 55,43 | 0,36% | - |
| 15.09.2026 | 55,60 | 55,71 | 54,70 | 55,23 | -0,50% | 8.745,00 |
| 14.09.2026 | 55,14 | 56,50 | 55,04 | 55,50 | 1,23% | - |
| 11.09.2026 | 55,14 | 55,41 | 54,52 | 54,83 | -0,30% | 1.527,00 |
| 10.09.2026 | 55,56 | 55,94 | 54,84 | 54,99 | -0,66% | 2.557,00 |
| 09.09.2026 | 55,64 | 56,08 | 55,27 | 55,36 | -0,56% | - |
| 08.09.2026 | 57,27 | 57,42 | 55,52 | 55,67 | -3,59% | 4.050,00 |
| 07.09.2026 | 57,31 | 57,87 | 56,72 | 57,74 | 0,38% | 108,00 |
| 04.09.2026 | 58,37 | 58,75 | 57,33 | 57,52 | -1,76% | - |
| 03.09.2026 | 57,98 | 58,59 | 57,35 | 58,55 | 0,32% | 1.600,00 |
| 02.09.2026 | 57,75 | 58,47 | 57,34 | 58,37 | 1,03% | 1.685,00 |
| 01.09.2026 | 57,66 | 58,66 | 57,34 | 57,77 | 0,46% | 3.790,00 |
| 31.08.2026 | 57,53 | 57,86 | 56,84 | 57,51 | 0,06% | 3.495,00 |
| 28.08.2026 | 57,53 | 57,80 | 57,06 | 57,47 | 0,02% | 1.435,00 |
| 27.08.2026 | 57,95 | 58,10 | 56,80 | 57,46 | -0,91% | 1.406,00 |
| 26.08.2026 | 58,11 | 58,51 | 57,78 | 57,99 | -0,31% | 560,00 |
| 25.08.2026 | 57,65 | 58,30 | 57,23 | 58,17 | 0,75% | 840,00 |
| 24.08.2026 | 57,34 | 57,76 | 56,96 | 57,73 | 0,38% | - |
| 21.08.2026 | 56,20 | 57,86 | 55,80 | 57,51 | 2,60% | 14.620,00 |
| 20.08.2026 | 58,01 | 58,07 | 56,06 | 56,06 | -3,17% | 13.530,00 |
| 19.08.2026 | 56,95 | 58,83 | 56,79 | 57,89 | 1,40% | 540,00 |
| 18.08.2026 | 55,71 | 57,33 | 55,70 | 57,09 | 2,26% | 6.752,00 |
| 17.08.2026 | 55,14 | 55,91 | 54,68 | 55,83 | 1,16% | 526,00 |
| 14.08.2026 | 56,12 | 56,13 | 54,78 | 55,19 | -1,57% | 3.126,00 |
| 13.08.2026 | 55,28 | 56,40 | 55,26 | 56,07 | 1,14% | 3.100,00 |
| 12.08.2026 | 55,37 | 55,55 | 54,57 | 55,44 | 0,51% | 6.041,00 |
| 11.08.2026 | 56,15 | 56,62 | 55,05 | 55,16 | -1,85% | 19.500,00 |
| 10.08.2026 | 55,86 | 56,50 | 55,52 | 56,20 | 0,42% | 11.695,00 |
| 07.08.2026 | 55,46 | 56,16 | 55,17 | 55,97 | 0,55% | 4.730,00 |
| 06.08.2026 | 55,32 | 56,30 | 54,79 | 55,66 | 1,05% | - |
| 05.08.2026 | 57,29 | 57,48 | 54,84 | 55,08 | -3,84% | 1.874,00 |
| 04.08.2026 | 57,01 | 57,55 | 55,49 | 57,28 | 0,71% | 50.159,00 |
| 03.08.2026 | 57,80 | 61,47 | 55,72 | 56,88 | 0,40% | 19.049,00 |
| 31.07.2026 | 56,61 | 57,12 | 55,39 | 56,65 | 0,68% | 3.204,00 |
| 30.07.2026 | 55,34 | 57,46 | 54,26 | 56,27 | 2,01% | 2.812,00 |
| 29.07.2026 | 55,76 | 56,20 | 55,14 | 55,16 | -1,26% | 1.944,00 |
| 28.07.2026 | 55,03 | 57,11 | 54,87 | 55,86 | 1,53% | 219,00 |
| 27.07.2026 | 54,77 | 55,77 | 54,34 | 55,02 | 0,72% | 10.329,00 |
| 24.07.2026 | 54,30 | 55,22 | 53,92 | 54,63 | 1,03% | 6.987,00 |
| 23.07.2026 | 53,07 | 54,56 | 53,00 | 54,07 | 1,55% | 664,00 |
| 22.07.2026 | 53,48 | 54,06 | 53,08 | 53,25 | -0,37% | 1.480,00 |
| 21.07.2026 | 53,00 | 53,48 | 52,48 | 53,45 | 1,39% | 25.500,00 |
| 20.07.2026 | 53,01 | 53,74 | 52,59 | 52,71 | -0,73% | - |
| 17.07.2026 | 52,84 | 54,46 | 52,70 | 53,10 | 0,63% | 9.347,00 |
| 16.07.2026 | 51,21 | 52,93 | 51,00 | 52,76 | 3,32% | - |
| 15.07.2026 | 49,89 | 51,75 | 49,87 | 51,07 | 2,32% | - |
| 14.07.2026 | 51,97 | 52,16 | 49,72 | 49,91 | -4,31% | - |
| 13.07.2026 | 50,33 | 52,22 | 50,16 | 52,16 | 3,52% | 2.660,00 |
| 10.07.2026 | 50,62 | 50,83 | 49,87 | 50,38 | -0,62% | - |
| 09.07.2026 | 50,49 | 50,72 | 50,00 | 50,70 | 0,55% | - |
| 08.07.2026 | 50,82 | 51,13 | 50,23 | 50,42 | -0,63% | 480,00 |
| 07.07.2026 | 49,66 | 51,20 | 49,60 | 50,74 | 2,37% | - |
| 06.07.2026 | 50,77 | 50,84 | 49,47 | 49,56 | -1,85% | 3.948,00 |
| 03.07.2026 | 50,77 | 50,79 | 50,03 | 50,50 | -0,70% | 2.167,00 |
| 02.07.2026 | 49,21 | 50,85 | 48,92 | 50,85 | 2,46% | 3.800,00 |
| 01.07.2026 | 50,46 | 50,90 | 49,49 | 49,63 | -1,58% | 750,00 |
| 30.06.2026 | 51,21 | 51,58 | 50,18 | 50,43 | -1,59% | 400,00 |
| 29.06.2026 | 50,72 | 51,27 | 50,18 | 51,24 | 1,42% | 4.254,00 |
| 26.06.2026 | 48,55 | 50,57 | 48,55 | 50,53 | 3,73% | 1.339,00 |