217,000€
0,46%
Echtzeit-Aktienkurs Becton Dickinson & Co.
Bid:
Ask:
Aktienkurse zur Becton Dickinson & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 217,25 | 219,65 | 215,90 | 217,50 | 0,21% | 10,00 |
| 20.02.2025 | 217,50 | 218,70 | 215,30 | 217,05 | -0,57% | 32,00 |
| 19.02.2025 | 215,55 | 219,10 | 213,60 | 218,30 | 1,30% | 240,00 |
| 18.02.2025 | 216,75 | 216,85 | 212,15 | 215,50 | -0,37% | 40,00 |
| 17.02.2025 | 214,50 | 217,65 | 213,10 | 216,30 | 0,93% | - |
| 14.02.2025 | 215,55 | 216,45 | 213,65 | 214,30 | -0,33% | - |
| 13.02.2025 | 216,80 | 220,30 | 210,00 | 215,00 | -1,10% | 616,00 |
| 12.02.2025 | 221,50 | 221,50 | 216,70 | 217,40 | -1,83% | - |
| 11.02.2025 | 222,30 | 223,20 | 219,60 | 221,45 | -0,52% | - |
| 10.02.2025 | 223,45 | 227,25 | 218,20 | 222,60 | 0,00% | - |
| 07.02.2025 | 220,15 | 223,55 | 218,10 | 222,60 | 1,78% | - |
| 06.02.2025 | 229,05 | 234,90 | 213,80 | 218,70 | -7,13% | - |
| 05.02.2025 | 232,20 | 236,10 | 227,10 | 235,50 | 0,90% | - |
| 04.02.2025 | 240,95 | 241,70 | 232,60 | 233,40 | -2,93% | 163,00 |
| 03.02.2025 | 236,25 | 264,70 | 236,25 | 240,45 | 0,73% | - |
| 31.01.2025 | 239,85 | 241,25 | 237,95 | 238,70 | -0,02% | 182,00 |
| 30.01.2025 | 237,70 | 240,30 | 235,60 | 238,75 | 0,74% | - |
| 29.01.2025 | 238,55 | 240,75 | 235,30 | 237,00 | -0,77% | 122,00 |
| 28.01.2025 | 237,05 | 240,65 | 231,25 | 238,85 | 0,72% | - |
| 27.01.2025 | 230,10 | 237,45 | 225,40 | 237,15 | 2,20% | 42,00 |
| 24.01.2025 | 229,95 | 232,45 | 228,30 | 232,05 | 0,54% | 118,00 |
| 23.01.2025 | 228,40 | 231,50 | 228,15 | 230,80 | 1,01% | - |
| 22.01.2025 | 230,90 | 232,10 | 226,40 | 228,50 | -0,91% | - |
| 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 |