149,050€
-0,37%
Echtzeit-Aktienkurs Becton Dickinson & Co.
Bid:
Ask:
Aktienkurse zur Becton Dickinson & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2025 | 151,90 | 154,13 | 150,93 | 154,00 | 0,62% | 456,00 |
| 14.05.2025 | 156,85 | 157,70 | 152,18 | 153,05 | -2,33% | 8,00 |
| 13.05.2025 | 157,25 | 159,30 | 154,65 | 156,70 | -0,85% | - |
| 12.05.2025 | 151,73 | 158,15 | 149,63 | 158,05 | 6,43% | 68,00 |
| 09.05.2025 | 149,52 | 151,38 | 148,27 | 148,50 | -0,69% | 203,00 |
| 08.05.2025 | 149,08 | 152,05 | 146,98 | 149,52 | 1,13% | 240,00 |
| 07.05.2025 | 146,23 | 148,30 | 144,15 | 147,85 | 1,86% | 41,00 |
| 06.05.2025 | 146,98 | 147,90 | 143,68 | 145,15 | -1,56% | 175,00 |
| 05.05.2025 | 149,85 | 150,43 | 145,83 | 147,45 | -1,21% | 1.714,00 |
| 02.05.2025 | 150,30 | 166,55 | 146,02 | 149,25 | -18,32% | 2.110,00 |
| 30.04.2025 | 181,10 | 183,27 | 176,10 | 182,73 | 0,77% | - |
| 29.04.2025 | 179,83 | 182,33 | 179,08 | 181,33 | 1,17% | - |
| 28.04.2025 | 178,98 | 182,25 | 177,77 | 179,23 | -0,76% | - |
| 25.04.2025 | 180,52 | 181,60 | 177,70 | 180,60 | 0,63% | - |
| 24.04.2025 | 177,38 | 179,90 | 175,27 | 179,48 | 0,50% | - |
| 23.04.2025 | 179,45 | 183,43 | 175,63 | 178,58 | 2,06% | - |
| 22.04.2025 | 171,45 | 175,25 | 171,45 | 174,98 | 0,14% | - |
| 17.04.2025 | 178,55 | 182,55 | 173,10 | 174,73 | -0,68% | 42,00 |
| 16.04.2025 | 175,70 | 180,68 | 174,55 | 175,93 | -1,72% | 100,00 |
| 15.04.2025 | 181,77 | 183,30 | 178,55 | 179,00 | -1,21% | - |
| 14.04.2025 | 178,50 | 181,88 | 177,77 | 181,20 | 1,90% | - |
| 11.04.2025 | 178,98 | 179,90 | 172,13 | 177,83 | 0,08% | - |
| 10.04.2025 | 190,63 | 199,75 | 173,23 | 177,68 | -7,26% | 40,00 |
| 09.04.2025 | 177,48 | 191,63 | 174,52 | 191,58 | 4,47% | 25,00 |
| 08.04.2025 | 191,15 | 196,35 | 163,50 | 183,38 | -2,42% | - |
| 07.04.2025 | 180,25 | 203,60 | 140,75 | 187,93 | -0,84% | 20,00 |
| 04.04.2025 | 197,83 | 201,55 | 187,00 | 189,52 | -5,66% | 80,00 |
| 03.04.2025 | 203,05 | 206,20 | 198,30 | 200,90 | -3,74% | - |
| 02.04.2025 | 209,05 | 209,50 | 206,85 | 208,70 | -0,38% | 60,00 |
| 01.04.2025 | 214,05 | 223,20 | 206,80 | 209,50 | -1,09% | 10,00 |
| 31.03.2025 | 209,70 | 212,65 | 204,80 | 211,80 | 1,29% | - |
| 28.03.2025 | 211,65 | 213,60 | 208,50 | 209,10 | -1,20% | - |
| 27.03.2025 | 212,25 | 214,10 | 210,35 | 211,65 | -0,75% | - |
| 26.03.2025 | 211,15 | 213,30 | 210,35 | 213,25 | 1,72% | - |
| 25.03.2025 | 211,90 | 214,00 | 209,40 | 209,65 | -1,87% | 100,00 |
| 24.03.2025 | 214,60 | 224,60 | 208,40 | 213,65 | -0,79% | 10,00 |
| 21.03.2025 | 213,40 | 215,35 | 210,25 | 215,35 | 0,96% | - |
| 20.03.2025 | 213,45 | 216,55 | 212,40 | 213,30 | -0,23% | - |
| 19.03.2025 | 212,65 | 217,90 | 211,15 | 213,80 | 1,06% | 50,00 |
| 18.03.2025 | 209,45 | 212,95 | 207,70 | 211,55 | 0,88% | - |
| 17.03.2025 | 207,55 | 210,10 | 206,45 | 209,70 | 0,17% | - |
| 14.03.2025 | 207,35 | 209,95 | 203,70 | 209,35 | 1,18% | - |
| 13.03.2025 | 205,45 | 207,25 | 204,55 | 206,90 | 0,78% | 75,00 |
| 12.03.2025 | 206,50 | 208,85 | 204,55 | 205,30 | -1,13% | - |
| 11.03.2025 | 209,75 | 209,95 | 204,20 | 207,65 | -1,33% | - |
| 10.03.2025 | 209,95 | 216,95 | 208,40 | 210,45 | -0,50% | - |
| 07.03.2025 | 208,20 | 212,80 | 205,85 | 211,50 | 1,29% | - |
| 06.03.2025 | 207,55 | 218,00 | 203,60 | 208,80 | 0,58% | - |
| 05.03.2025 | 212,70 | 212,70 | 206,00 | 207,60 | -1,80% | 100,00 |
| 04.03.2025 | 218,15 | 218,80 | 210,70 | 211,40 | -2,98% | - |
| 03.03.2025 | 217,05 | 219,40 | 214,85 | 217,90 | 0,25% | 38,00 |
| 28.02.2025 | 215,90 | 217,75 | 213,05 | 217,35 | 0,88% | - |
| 27.02.2025 | 217,85 | 217,90 | 214,55 | 215,45 | -0,69% | - |
| 26.02.2025 | 219,90 | 220,35 | 215,10 | 216,95 | -0,82% | 90,00 |
| 25.02.2025 | 219,95 | 221,40 | 216,80 | 218,75 | -0,66% | 50,00 |
| 24.02.2025 | 217,20 | 221,45 | 216,50 | 220,20 | 1,24% | 414,00 |
| 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 |