123,600€
0,69%
Echtzeit-Aktienkurs Becton Dickinson and Co
Bid:
Ask:
Aktienkurse zur Becton Dickinson and Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 123,63 | 125,03 | 123,05 | 123,60 | 0,41% | 4.200,00 |
| 13.05.2026 | 125,70 | 128,63 | 122,05 | 123,10 | -2,03% | - |
| 12.05.2026 | 121,55 | 126,78 | 121,25 | 125,65 | 3,42% | 11.228,00 |
| 11.05.2026 | 127,43 | 127,45 | 121,45 | 121,50 | -4,22% | 500,00 |
| 08.05.2026 | 132,43 | 132,60 | 124,45 | 126,85 | -2,78% | - |
| 07.05.2026 | 123,45 | 131,45 | 122,30 | 130,48 | 5,99% | - |
| 06.05.2026 | 123,45 | 125,00 | 122,13 | 123,10 | -0,16% | 810,00 |
| 05.05.2026 | 125,60 | 125,95 | 122,33 | 123,30 | -1,42% | - |
| 04.05.2026 | 127,50 | 128,55 | 125,05 | 125,08 | -1,57% | - |
| 30.04.2026 | 123,50 | 127,15 | 123,13 | 127,08 | 2,15% | 1.219,00 |
| 29.04.2026 | 128,20 | 128,23 | 123,85 | 124,40 | -2,58% | - |
| 28.04.2026 | 128,38 | 129,77 | 126,35 | 127,70 | -0,33% | - |
| 27.04.2026 | 129,63 | 130,80 | 127,83 | 128,13 | -1,31% | - |
| 24.04.2026 | 132,40 | 132,68 | 129,77 | 129,83 | -2,02% | - |
| 23.04.2026 | 132,60 | 133,93 | 131,45 | 132,50 | -0,34% | - |
| 22.04.2026 | 134,33 | 135,20 | 132,13 | 132,95 | -0,54% | - |
| 21.04.2026 | 134,90 | 136,25 | 133,65 | 133,68 | -0,69% | - |
| 20.04.2026 | 133,95 | 135,58 | 133,70 | 134,60 | 0,30% | - |
| 17.04.2026 | 131,88 | 135,63 | 131,38 | 134,20 | 2,03% | - |
| 16.04.2026 | 131,93 | 132,20 | 130,05 | 131,52 | -0,23% | 7.840,00 |
| 15.04.2026 | 131,98 | 133,08 | 131,08 | 131,83 | -0,17% | - |
| 14.04.2026 | 132,00 | 132,43 | 130,88 | 132,05 | -0,08% | - |
| 13.04.2026 | 130,85 | 132,30 | 129,33 | 132,15 | 0,84% | - |
| 10.04.2026 | 132,80 | 133,00 | 130,50 | 131,05 | -1,32% | - |
| 09.04.2026 | 134,43 | 134,55 | 132,63 | 132,80 | -1,36% | - |
| 08.04.2026 | 137,23 | 137,30 | 133,98 | 134,63 | 0,67% | 21.600,00 |
| 07.04.2026 | 134,80 | 135,35 | 133,10 | 133,73 | -0,21% | 5,00 |
| 02.04.2026 | 133,10 | 136,40 | 133,00 | 134,00 | -0,72% | 6,00 |
| 01.04.2026 | 136,35 | 137,80 | 134,33 | 134,98 | -0,75% | 4.290,00 |
| 31.03.2026 | 136,65 | 137,15 | 133,63 | 136,00 | 0,76% | - |
| 30.03.2026 | 134,93 | 136,63 | 133,73 | 134,98 | 0,61% | 4.606,00 |
| 27.03.2026 | 136,77 | 136,93 | 134,08 | 134,15 | -1,70% | - |
| 26.03.2026 | 136,23 | 138,68 | 135,60 | 136,48 | -0,02% | - |
| 25.03.2026 | 135,55 | 137,18 | 134,02 | 136,50 | 1,56% | - |
| 24.03.2026 | 134,68 | 135,50 | 133,40 | 134,40 | -0,07% | - |
| 23.03.2026 | 131,83 | 138,02 | 130,88 | 134,50 | 1,05% | - |
| 20.03.2026 | 134,88 | 136,93 | 133,02 | 133,10 | -1,44% | 1.920,00 |
| 19.03.2026 | 138,23 | 138,52 | 134,95 | 135,05 | -2,07% | - |
| 18.03.2026 | 141,30 | 142,10 | 135,85 | 137,90 | -1,59% | 13.050,00 |
| 17.03.2026 | 138,60 | 141,63 | 138,40 | 140,13 | 0,61% | - |
| 16.03.2026 | 140,43 | 140,63 | 138,50 | 139,27 | -0,18% | 604,00 |
| 13.03.2026 | 138,73 | 141,25 | 138,38 | 139,52 | 0,59% | 69,00 |
| 12.03.2026 | 139,70 | 141,48 | 137,38 | 138,70 | -1,72% | - |
| 11.03.2026 | 141,43 | 142,48 | 138,27 | 141,13 | -0,09% | 2.800,00 |
| 10.03.2026 | 141,15 | 142,73 | 140,52 | 141,25 | -0,69% | - |
| 09.03.2026 | 141,98 | 144,13 | 140,00 | 142,23 | -1,27% | 480,00 |
| 06.03.2026 | 146,75 | 172,68 | 141,95 | 144,05 | -1,64% | - |
| 05.03.2026 | 147,23 | 148,23 | 144,73 | 146,45 | -0,58% | - |
| 04.03.2026 | 149,02 | 150,18 | 146,85 | 147,30 | -1,77% | - |
| 03.03.2026 | 149,38 | 151,08 | 148,18 | 149,95 | -0,73% | 805,00 |
| 02.03.2026 | 147,48 | 151,15 | 146,33 | 151,05 | 1,16% | 4.970,00 |
| 27.02.2026 | 149,65 | 150,60 | 147,55 | 149,33 | -0,22% | - |
| 26.02.2026 | 152,58 | 153,70 | 149,40 | 149,65 | -2,35% | 255,00 |
| 25.02.2026 | 154,55 | 156,35 | 152,20 | 153,25 | -1,11% | 5.140,00 |
| 24.02.2026 | 156,85 | 158,98 | 154,68 | 154,98 | -0,88% | 2.046,00 |
| 23.02.2026 | 155,45 | 157,68 | 154,35 | 156,35 | -0,60% | - |
| 20.02.2026 | 155,60 | 157,38 | 153,52 | 157,30 | 1,42% | 1.176,00 |
| 19.02.2026 | 155,05 | 155,70 | 152,85 | 155,10 | 0,05% | - |
| 18.02.2026 | 149,93 | 155,20 | 149,88 | 155,02 | 3,54% | 490,00 |
| 17.02.2026 | 150,35 | 151,13 | 147,83 | 149,73 | 0,84% | - |
| 16.02.2026 | 148,48 | 150,85 | 146,43 | 148,48 | 0,27% | - |
| 13.02.2026 | 150,00 | 154,63 | 147,98 | 148,08 | -1,18% | 625,00 |
| 12.02.2026 | 152,30 | 154,35 | 148,85 | 149,85 | -1,58% | 3.510,00 |
| 11.02.2026 | 145,15 | 153,13 | 143,95 | 152,25 | 5,47% | 640,00 |
| 10.02.2026 | 139,95 | 145,02 | 139,85 | 144,35 | -17,11% | 351,00 |
| 09.02.2026 | 177,55 | 177,58 | 165,95 | 174,15 | -2,03% | - |
| 06.02.2026 | 174,80 | 178,23 | 173,10 | 177,75 | 1,38% | - |
| 05.02.2026 | 176,13 | 177,50 | 174,48 | 175,33 | -0,48% | - |
| 04.02.2026 | 175,15 | 180,48 | 174,25 | 176,18 | 1,08% | - |
| 03.02.2026 | 171,90 | 176,75 | 170,85 | 174,30 | 1,66% | 750,00 |
| 02.02.2026 | 169,38 | 172,30 | 169,13 | 171,45 | -0,19% | - |
| 30.01.2026 | 166,80 | 171,95 | 166,52 | 171,77 | 2,19% | - |
| 29.01.2026 | 168,63 | 170,08 | 166,45 | 168,10 | -0,49% | - |
| 28.01.2026 | 169,68 | 173,60 | 168,05 | 168,93 | -0,07% | 2.486,00 |
| 27.01.2026 | 171,08 | 171,83 | 168,60 | 169,05 | -1,26% | 5.820,00 |
| 26.01.2026 | 169,83 | 172,77 | 169,58 | 171,20 | 0,50% | - |
| 23.01.2026 | 175,55 | 175,75 | 166,58 | 170,35 | -2,84% | - |
| 22.01.2026 | 176,60 | 177,50 | 174,43 | 175,33 | -0,64% | 816,00 |
| 21.01.2026 | 173,40 | 177,58 | 169,18 | 176,45 | 1,64% | - |
| 20.01.2026 | 175,77 | 176,83 | 173,35 | 173,60 | -1,39% | - |
| 19.01.2026 | 176,02 | 185,50 | 171,70 | 176,05 | -1,40% | 816,00 |
| 16.01.2026 | 179,48 | 180,30 | 177,77 | 178,55 | -0,57% | 424,00 |
| 15.01.2026 | 178,08 | 180,18 | 177,27 | 179,58 | 0,86% | - |
| 14.01.2026 | 172,45 | 178,33 | 171,93 | 178,05 | 2,87% | - |
| 13.01.2026 | 173,70 | 174,83 | 170,38 | 173,08 | -0,39% | 1.325,00 |
| 12.01.2026 | 173,00 | 174,30 | 172,27 | 173,75 | -0,32% | - |
| 09.01.2026 | 176,20 | 178,08 | 173,27 | 174,30 | -0,99% | - |
| 08.01.2026 | 173,18 | 177,68 | 172,73 | 176,05 | 1,59% | 315,00 |
| 07.01.2026 | 175,70 | 176,73 | 173,00 | 173,30 | -1,37% | - |
| 06.01.2026 | 169,58 | 176,27 | 169,08 | 175,70 | 3,60% | - |
| 05.01.2026 | 167,50 | 171,27 | 166,45 | 169,60 | 2,23% | - |
| 02.01.2026 | 166,02 | 166,98 | 164,08 | 165,90 | 0,21% | - |
| 30.12.2025 | 165,80 | 167,40 | 165,55 | 165,55 | -0,03% | - |
| 29.12.2025 | 166,55 | 172,90 | 79,46 | 165,60 | -0,39% | 15,00 |
| 23.12.2025 | 166,93 | 167,50 | 165,18 | 166,25 | -0,92% | 51,00 |
| 22.12.2025 | 167,13 | 168,58 | 165,88 | 167,80 | 1,42% | - |
| 19.12.2025 | 165,68 | 167,88 | 165,45 | 165,45 | -0,45% | 100,00 |
| 18.12.2025 | 166,25 | 167,80 | 158,95 | 166,20 | 0,08% | - |
| 17.12.2025 | 167,68 | 169,00 | 165,85 | 166,08 | -0,18% | - |
| 16.12.2025 | 169,60 | 170,68 | 162,10 | 166,38 | -2,72% | - |