229,400€
-0,69%
Echtzeit-Aktienkurs Becton Dickinson & Co.
Bid:
Ask:
Aktienkurse zur Becton Dickinson & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 230,90 | 232,10 | 226,40 | 229,50 | -0,48% | - |
| 21.01.2025 | 232,35 | 232,95 | 227,50 | 230,60 | -0,69% | 90,00 |
| 20.01.2025 | 232,05 | 789,00 | 219,70 | 232,20 | 0,50% | 63,00 |
| 17.01.2025 | 229,55 | 232,45 | 227,70 | 231,05 | 0,76% | 50,00 |
| 16.01.2025 | 226,50 | 230,20 | 224,75 | 229,30 | 1,57% | - |
| 15.01.2025 | 229,25 | 230,45 | 221,65 | 225,75 | -1,38% | 60,00 |
| 14.01.2025 | 230,90 | 231,70 | 226,45 | 228,90 | -0,95% | - |
| 13.01.2025 | 228,35 | 233,20 | 226,50 | 231,10 | 1,32% | 612,00 |
| 10.01.2025 | 225,35 | 230,75 | 211,00 | 228,10 | 1,31% | - |
| 09.01.2025 | 227,15 | 249,35 | 225,15 | 225,15 | -0,92% | 2,00 |
| 08.01.2025 | 224,75 | 227,75 | 222,50 | 227,25 | 1,20% | - |
| 07.01.2025 | 221,70 | 226,50 | 221,05 | 224,55 | 1,08% | - |
| 06.01.2025 | 221,15 | 225,65 | 219,60 | 222,15 | 0,20% | 78,00 |
| 03.01.2025 | 220,35 | 222,90 | 219,10 | 221,70 | 0,45% | - |
| 02.01.2025 | 219,15 | 223,35 | 214,90 | 220,70 | 1,71% | - |
| 30.12.2024 | 217,85 | 220,05 | 216,85 | 217,00 | -1,00% | - |
| 27.12.2024 | 219,20 | 220,90 | 217,40 | 219,20 | 0,71% | - |
| 23.12.2024 | 219,25 | 219,95 | 216,20 | 217,65 | -0,32% | 30,00 |
| 20.12.2024 | 215,65 | 219,80 | 213,45 | 218,35 | 1,16% | - |
| 19.12.2024 | 216,10 | 218,30 | 214,40 | 215,85 | -0,16% | 11,00 |
| 18.12.2024 | 215,25 | 218,90 | 213,85 | 216,20 | 0,51% | - |
| 17.12.2024 | 215,90 | 218,95 | 210,50 | 215,10 | -0,69% | 336,00 |
| 16.12.2024 | 215,20 | 220,55 | 213,00 | 216,60 | 0,81% | 395,00 |
| 13.12.2024 | 217,15 | 217,85 | 212,10 | 214,85 | -1,04% | - |
| 12.12.2024 | 211,90 | 221,20 | 205,70 | 217,10 | 3,09% | 413,00 |
| 11.12.2024 | 212,95 | 214,35 | 208,35 | 210,60 | 0,10% | 717,00 |
| 10.12.2024 | 211,80 | 213,65 | 209,60 | 210,40 | -0,47% | 48,00 |
| 09.12.2024 | 207,40 | 212,55 | 203,10 | 211,40 | 1,54% | 274,00 |
| 06.12.2024 | 210,35 | 211,40 | 206,90 | 208,20 | -0,86% | - |
| 05.12.2024 | 210,60 | 213,05 | 208,15 | 210,00 | -0,28% | 10,00 |
| 04.12.2024 | 211,30 | 211,95 | 208,65 | 210,60 | 0,02% | 195,00 |
| 03.12.2024 | 212,15 | 212,80 | 210,10 | 210,55 | -0,78% | 33,00 |
| 02.12.2024 | 210,60 | 213,95 | 209,90 | 212,20 | 0,90% | 317,00 |
| 29.11.2024 | 210,55 | 211,95 | 208,85 | 210,30 | -0,38% | - |
| 28.11.2024 | 210,75 | 211,90 | 209,70 | 211,10 | 0,50% | - |
| 27.11.2024 | 214,15 | 214,55 | 208,60 | 210,05 | -1,80% | 40,00 |
| 26.11.2024 | 215,35 | 215,75 | 212,10 | 213,90 | -0,47% | 30,00 |
| 25.11.2024 | 215,55 | 216,85 | 213,00 | 214,90 | -0,09% | - |
| 22.11.2024 | 215,20 | 219,05 | 211,30 | 215,10 | -0,02% | 47,00 |
| 21.11.2024 | 210,95 | 215,55 | 210,10 | 215,15 | 1,97% | 305,00 |
| 20.11.2024 | 211,10 | 212,40 | 209,50 | 211,00 | 0,38% | - |
| 19.11.2024 | 212,15 | 213,25 | 208,45 | 210,20 | -0,66% | - |
| 18.11.2024 | 213,80 | 224,60 | 207,50 | 211,60 | -0,94% | 120,00 |
| 15.11.2024 | 213,90 | 216,70 | 208,20 | 213,60 | -1,11% | 3.000,00 |
| 14.11.2024 | 218,65 | 222,40 | 213,30 | 216,00 | -1,37% | - |
| 13.11.2024 | 217,45 | 219,70 | 216,20 | 219,00 | 0,60% | - |
| 12.11.2024 | 220,25 | 223,95 | 217,60 | 217,70 | -1,16% | - |
| 11.11.2024 | 216,55 | 221,80 | 216,55 | 220,25 | 1,87% | 135,00 |
| 08.11.2024 | 211,00 | 218,30 | 210,35 | 216,20 | 3,05% | 150,00 |
| 07.11.2024 | 224,05 | 228,90 | 209,60 | 209,80 | -6,15% | 10,00 |
| 06.11.2024 | 225,95 | 229,45 | 216,90 | 223,55 | 2,69% | 420,00 |
| 05.11.2024 | 215,75 | 218,20 | 211,80 | 217,70 | 1,04% | - |
| 04.11.2024 | 216,00 | 217,75 | 207,80 | 215,45 | -0,83% | - |
| 01.11.2024 | 214,95 | 220,00 | 214,45 | 217,25 | 1,14% | 31,00 |
| 31.10.2024 | 216,70 | 227,20 | 213,75 | 214,80 | -1,94% | - |
| 30.10.2024 | 219,45 | 219,70 | 216,65 | 219,05 | -0,52% | - |
| 29.10.2024 | 220,90 | 223,00 | 218,70 | 220,20 | -0,14% | - |
| 28.10.2024 | 221,95 | 222,65 | 219,80 | 220,50 | -0,05% | - |
| 25.10.2024 | 220,95 | 221,65 | 218,60 | 220,60 | 0,09% | - |
| 24.10.2024 | 222,30 | 224,15 | 220,30 | 220,40 | -1,12% | - |
| 23.10.2024 | 221,00 | 224,00 | 220,20 | 222,90 | 0,41% | - |
| 22.10.2024 | 221,75 | 222,70 | 220,80 | 222,00 | -0,16% | - |
| 21.10.2024 | 224,40 | 225,10 | 221,60 | 222,35 | -0,89% | 35,00 |
| 18.10.2024 | 221,55 | 225,20 | 220,85 | 224,35 | 1,10% | - |
| 17.10.2024 | 221,00 | 223,50 | 220,00 | 221,90 | 0,32% | - |
| 16.10.2024 | 221,80 | 223,25 | 219,60 | 221,20 | -0,45% | 105,00 |
| 15.10.2024 | 220,65 | 224,35 | 218,70 | 222,20 | 0,93% | - |
| 14.10.2024 | 216,30 | 220,50 | 215,80 | 220,15 | 1,76% | - |
| 11.10.2024 | 215,30 | 217,30 | 213,95 | 216,35 | 0,46% | 10,00 |
| 10.10.2024 | 217,45 | 218,00 | 214,65 | 215,35 | -1,12% | - |
| 09.10.2024 | 215,75 | 218,80 | 214,85 | 217,80 | 0,86% | - |
| 08.10.2024 | 215,80 | 217,00 | 214,30 | 215,95 | -0,14% | - |
| 07.10.2024 | 216,95 | 218,25 | 215,35 | 216,25 | -0,35% | - |
| 04.10.2024 | 215,95 | 219,60 | 213,55 | 217,00 | 0,81% | - |
| 03.10.2024 | 217,00 | 217,60 | 214,85 | 215,25 | -0,81% | - |
| 02.10.2024 | 217,55 | 218,95 | 215,35 | 217,00 | -0,60% | - |
| 01.10.2024 | 216,15 | 220,40 | 215,90 | 218,30 | 0,78% | 35,00 |
| 30.09.2024 | 216,60 | 217,70 | 213,45 | 216,60 | 0,19% | 44,00 |
| 27.09.2024 | 213,20 | 218,65 | 212,30 | 216,20 | 1,84% | - |
| 26.09.2024 | 212,05 | 212,90 | 209,65 | 212,30 | 0,43% | 20,00 |
| 25.09.2024 | 210,75 | 212,60 | 207,70 | 211,40 | -0,28% | 800,00 |
| 24.09.2024 | 211,10 | 214,15 | 209,45 | 212,00 | 0,38% | 160,00 |
| 23.09.2024 | 209,60 | 211,75 | 208,85 | 211,20 | 0,96% | - |
| 20.09.2024 | 210,30 | 225,20 | 207,45 | 209,20 | -0,48% | 165,00 |
| 19.09.2024 | 210,95 | 212,10 | 208,95 | 210,20 | 0,77% | - |
| 18.09.2024 | 208,35 | 210,85 | 206,75 | 208,60 | 0,29% | - |
| 17.09.2024 | 210,00 | 212,20 | 206,20 | 208,00 | -1,07% | - |
| 16.09.2024 | 211,00 | 220,20 | 209,15 | 210,25 | -0,50% | 350,00 |
| 13.09.2024 | 212,50 | 214,25 | 210,60 | 211,30 | -0,66% | - |
| 12.09.2024 | 212,85 | 213,65 | 209,70 | 212,70 | 0,28% | 420,00 |
| 11.09.2024 | 212,25 | 213,60 | 208,15 | 212,10 | -0,73% | - |
| 10.09.2024 | 214,30 | 216,30 | 212,20 | 213,65 | -0,60% | - |
| 09.09.2024 | 211,00 | 218,10 | 210,60 | 214,95 | 2,43% | - |
| 06.09.2024 | 210,05 | 227,20 | 207,95 | 209,85 | -0,12% | - |
| 05.09.2024 | 212,50 | 224,10 | 209,75 | 210,10 | -1,48% | - |
| 04.09.2024 | 218,30 | 219,80 | 212,50 | 213,25 | -2,76% | 35,00 |
| 03.09.2024 | 220,30 | 222,00 | 218,25 | 219,30 | -0,50% | - |
| 02.09.2024 | 220,90 | 229,90 | 219,95 | 220,40 | 0,52% | 14,00 |
| 30.08.2024 | 217,45 | 219,55 | 216,65 | 219,25 | 0,94% | 12,00 |
| 29.08.2024 | 215,40 | 222,40 | 213,90 | 217,20 | 1,02% | - |