162,400€
-0,17%
Echtzeit-Aktienkurs Becton Dickinson & Co.
Bid:
Ask:
Aktienkurse zur Becton Dickinson & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 162,55 | 162,55 | 162,40 | 162,50 | -0,11% | - |
| 01.10.2025 | 158,13 | 163,50 | 157,23 | 162,68 | 3,76% | - |
| 30.09.2025 | 156,65 | 158,40 | 155,63 | 156,77 | 0,08% | - |
| 29.09.2025 | 157,35 | 158,65 | 155,13 | 156,65 | -0,41% | 390,00 |
| 26.09.2025 | 154,88 | 158,02 | 154,88 | 157,30 | 1,68% | - |
| 25.09.2025 | 158,60 | 159,68 | 152,63 | 154,70 | -2,00% | - |
| 24.09.2025 | 158,38 | 159,50 | 157,23 | 157,85 | 0,22% | - |
| 23.09.2025 | 158,23 | 159,45 | 157,27 | 157,50 | -0,47% | - |
| 22.09.2025 | 158,95 | 163,10 | 148,20 | 158,25 | -0,75% | - |
| 19.09.2025 | 159,93 | 161,23 | 158,08 | 159,45 | -0,31% | - |
| 18.09.2025 | 159,63 | 160,48 | 156,30 | 159,95 | 2,24% | - |
| 17.09.2025 | 157,00 | 159,93 | 155,43 | 156,45 | -0,26% | 70,00 |
| 16.09.2025 | 157,45 | 158,83 | 156,13 | 156,85 | -0,57% | 50,00 |
| 15.09.2025 | 159,55 | 160,68 | 157,35 | 157,75 | -1,51% | - |
| 12.09.2025 | 162,55 | 162,58 | 159,68 | 160,18 | -1,37% | - |
| 11.09.2025 | 161,20 | 162,98 | 159,00 | 162,40 | -0,14% | - |
| 10.09.2025 | 162,48 | 162,98 | 160,70 | 162,63 | 0,17% | - |
| 09.09.2025 | 162,85 | 164,00 | 162,35 | 162,35 | 0,28% | - |
| 08.09.2025 | 163,35 | 163,75 | 159,90 | 161,90 | -1,01% | - |
| 05.09.2025 | 164,13 | 164,65 | 162,15 | 163,55 | 0,89% | 100,00 |
| 04.09.2025 | 162,55 | 164,40 | 160,70 | 162,10 | 0,31% | 85,00 |
| 03.09.2025 | 160,77 | 162,60 | 157,43 | 161,60 | -0,15% | - |
| 02.09.2025 | 164,93 | 167,48 | 161,55 | 161,85 | -1,46% | - |
| 01.09.2025 | 164,85 | 165,15 | 164,25 | 164,25 | -0,35% | - |
| 29.08.2025 | 163,50 | 165,35 | 162,15 | 164,83 | 0,61% | - |
| 28.08.2025 | 168,20 | 168,77 | 162,98 | 163,83 | -2,28% | - |
| 27.08.2025 | 167,10 | 168,40 | 167,02 | 167,65 | 0,84% | - |
| 26.08.2025 | 167,18 | 167,80 | 166,08 | 166,25 | -0,84% | 60,00 |
| 25.08.2025 | 170,35 | 170,88 | 166,85 | 167,65 | -1,56% | 140,00 |
| 22.08.2025 | 169,73 | 171,85 | 168,83 | 170,30 | 0,59% | - |
| 21.08.2025 | 170,93 | 171,15 | 169,30 | 169,30 | -0,99% | - |
| 20.08.2025 | 169,63 | 171,68 | 168,05 | 171,00 | 0,56% | 20,00 |
| 19.08.2025 | 167,08 | 170,23 | 166,63 | 170,05 | 1,70% | - |
| 18.08.2025 | 168,93 | 246,10 | 165,90 | 167,20 | -0,18% | - |
| 15.08.2025 | 168,68 | 172,30 | 162,00 | 167,50 | -0,09% | 15,00 |
| 14.08.2025 | 167,18 | 167,93 | 165,77 | 167,65 | 0,03% | - |
| 13.08.2025 | 166,85 | 167,70 | 165,00 | 167,60 | 0,43% | - |
| 12.08.2025 | 165,88 | 167,23 | 164,88 | 166,88 | 0,56% | - |
| 11.08.2025 | 165,43 | 167,38 | 164,30 | 165,95 | -0,21% | 25,00 |
| 08.08.2025 | 161,23 | 166,48 | 160,52 | 166,30 | 3,26% | - |
| 07.08.2025 | 149,08 | 163,25 | 146,23 | 161,05 | 9,17% | 50,00 |
| 06.08.2025 | 153,68 | 154,05 | 147,52 | 147,52 | -3,45% | - |
| 05.08.2025 | 155,20 | 155,52 | 152,25 | 152,80 | -1,20% | - |
| 04.08.2025 | 153,58 | 155,33 | 152,45 | 154,65 | 1,48% | 120,00 |
| 01.08.2025 | 155,30 | 155,38 | 150,77 | 152,40 | -2,45% | - |
| 31.07.2025 | 159,40 | 160,10 | 154,55 | 156,23 | -1,71% | 40,00 |
| 30.07.2025 | 158,48 | 160,52 | 156,73 | 158,95 | 0,63% | - |
| 29.07.2025 | 158,33 | 159,27 | 157,58 | 157,95 | 0,08% | 100,00 |
| 28.07.2025 | 158,75 | 160,02 | 157,58 | 157,83 | -0,05% | - |
| 25.07.2025 | 156,73 | 158,27 | 156,02 | 157,90 | 1,12% | - |
| 24.07.2025 | 154,35 | 157,48 | 154,05 | 156,15 | 0,68% | 20,00 |
| 23.07.2025 | 155,27 | 157,15 | 152,58 | 155,10 | 0,52% | - |
| 22.07.2025 | 149,98 | 154,60 | 149,60 | 154,30 | 2,87% | - |
| 21.07.2025 | 153,93 | 154,68 | 150,00 | 150,00 | -2,55% | - |
| 18.07.2025 | 156,08 | 156,43 | 153,08 | 153,93 | -1,33% | - |
| 17.07.2025 | 153,30 | 156,18 | 152,98 | 156,00 | 1,83% | - |
| 16.07.2025 | 153,05 | 154,25 | 150,02 | 153,20 | -0,31% | - |
| 15.07.2025 | 151,50 | 155,85 | 150,58 | 153,68 | 1,24% | - |
| 14.07.2025 | 149,98 | 151,90 | 145,20 | 151,80 | 0,90% | 4,00 |
| 11.07.2025 | 151,13 | 151,95 | 148,60 | 150,45 | -0,66% | 20,00 |
| 10.07.2025 | 149,02 | 153,80 | 148,73 | 151,45 | 1,15% | - |
| 09.07.2025 | 148,88 | 149,98 | 147,75 | 149,73 | 0,50% | - |
| 08.07.2025 | 147,10 | 150,15 | 146,63 | 148,98 | 0,95% | - |
| 07.07.2025 | 152,98 | 152,98 | 62,80 | 147,58 | -2,28% | 200,00 |
| 04.07.2025 | 151,23 | 152,05 | 146,88 | 151,02 | 0,70% | - |
| 03.07.2025 | 150,48 | 151,55 | 148,85 | 149,98 | -0,08% | - |
| 02.07.2025 | 151,08 | 152,27 | 149,25 | 150,10 | -0,40% | 50,00 |
| 01.07.2025 | 145,95 | 152,38 | 144,68 | 150,70 | 3,10% | - |
| 30.06.2025 | 146,90 | 147,50 | 144,88 | 146,18 | 0,19% | 84,00 |
| 27.06.2025 | 146,08 | 147,05 | 144,77 | 145,90 | 0,48% | - |
| 26.06.2025 | 146,58 | 146,73 | 144,15 | 145,20 | -0,99% | 200,00 |
| 25.06.2025 | 147,88 | 148,75 | 145,95 | 146,65 | -0,74% | 173,00 |
| 24.06.2025 | 148,05 | 148,40 | 146,10 | 147,75 | 0,78% | 400,00 |
| 23.06.2025 | 145,98 | 148,18 | 145,02 | 146,60 | 0,21% | 200,00 |
| 20.06.2025 | 147,38 | 150,83 | 145,77 | 146,30 | 0,10% | - |
| 19.06.2025 | 146,68 | 147,02 | 145,70 | 146,15 | -0,51% | - |
| 18.06.2025 | 147,83 | 148,85 | 146,50 | 146,90 | -0,74% | - |
| 17.06.2025 | 148,15 | 149,63 | 146,80 | 148,00 | -0,64% | - |
| 16.06.2025 | 149,35 | 149,88 | 147,30 | 148,95 | -0,08% | - |
| 13.06.2025 | 148,30 | 153,13 | 148,13 | 149,08 | -1,08% | 165,00 |
| 12.06.2025 | 149,02 | 151,43 | 147,43 | 150,70 | 0,18% | - |
| 11.06.2025 | 152,27 | 153,65 | 149,58 | 150,43 | -1,43% | - |
| 10.06.2025 | 150,83 | 152,93 | 150,18 | 152,60 | 1,04% | 1.200,00 |
| 09.06.2025 | 150,73 | 153,23 | 149,60 | 151,02 | -0,76% | 300,00 |
| 06.06.2025 | 150,15 | 152,77 | 148,85 | 152,18 | 1,77% | 5,00 |
| 05.06.2025 | 149,80 | 151,35 | 148,45 | 149,52 | -0,18% | - |
| 04.06.2025 | 150,13 | 150,77 | 148,63 | 149,80 | -0,22% | 55,00 |
| 03.06.2025 | 147,95 | 150,85 | 147,18 | 150,13 | 1,42% | - |
| 02.06.2025 | 150,50 | 151,15 | 147,00 | 148,02 | -2,60% | - |
| 30.05.2025 | 153,77 | 157,10 | 149,35 | 151,98 | -0,59% | - |
| 29.05.2025 | 156,95 | 156,98 | 151,20 | 152,88 | -0,26% | 157,00 |
| 28.05.2025 | 154,00 | 156,10 | 152,77 | 153,27 | -0,50% | - |
| 27.05.2025 | 152,40 | 155,77 | 151,60 | 154,05 | 0,90% | 100,00 |
| 26.05.2025 | 151,98 | 154,65 | 144,95 | 152,68 | 1,24% | - |
| 23.05.2025 | 152,08 | 153,70 | 149,20 | 150,80 | -1,21% | - |
| 22.05.2025 | 152,90 | 154,23 | 151,45 | 152,65 | -0,20% | 50,00 |
| 21.05.2025 | 155,05 | 156,33 | 152,63 | 152,95 | -2,33% | - |
| 20.05.2025 | 156,58 | 157,48 | 155,73 | 156,60 | -0,59% | - |
| 19.05.2025 | 155,85 | 157,73 | 153,77 | 157,52 | 0,17% | 40,00 |
| 16.05.2025 | 153,50 | 157,63 | 153,15 | 157,25 | 2,11% | - |