167,425€
1,53%
Echtzeit-Aktienkurs Becton Dickinson & Co.
Bid:
Ask:
Aktienkurse zur Becton Dickinson & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 167,55 | 167,75 | 163,35 | 166,73 | 1,11% | - |
| 19.11.2025 | 165,90 | 167,23 | 163,23 | 164,90 | -0,51% | - |
| 18.11.2025 | 163,35 | 166,43 | 162,73 | 165,75 | 0,58% | - |
| 17.11.2025 | 165,95 | 168,38 | 163,80 | 164,80 | -0,78% | 181,00 |
| 14.11.2025 | 165,83 | 167,70 | 164,20 | 166,10 | 0,12% | - |
| 13.11.2025 | 166,40 | 166,45 | 165,75 | 165,90 | 0,15% | - |
| 12.11.2025 | 163,52 | 166,45 | 161,95 | 165,65 | 2,13% | - |
| 11.11.2025 | 156,90 | 210,80 | 156,63 | 162,20 | 3,58% | - |
| 10.11.2025 | 154,25 | 157,68 | 152,10 | 156,60 | 2,82% | 1.000,00 |
| 07.11.2025 | 154,13 | 154,85 | 150,90 | 152,30 | -0,16% | - |
| 06.11.2025 | 153,08 | 154,00 | 139,77 | 152,55 | -0,75% | - |
| 05.11.2025 | 156,15 | 210,10 | 151,73 | 153,70 | -1,54% | - |
| 04.11.2025 | 152,65 | 156,80 | 151,85 | 156,10 | 1,99% | 280,00 |
| 03.11.2025 | 154,85 | 155,43 | 151,77 | 153,05 | -1,19% | 624,00 |
| 31.10.2025 | 154,98 | 155,45 | 152,08 | 154,90 | 0,00% | 40,00 |
| 30.10.2025 | 156,20 | 157,50 | 154,65 | 154,90 | -1,15% | - |
| 29.10.2025 | 158,33 | 158,52 | 156,20 | 156,70 | -0,89% | - |
| 28.10.2025 | 160,23 | 162,02 | 157,77 | 158,10 | -1,40% | - |
| 27.10.2025 | 162,25 | 162,38 | 158,98 | 160,35 | -0,03% | - |
| 24.10.2025 | 161,15 | 162,08 | 159,40 | 160,40 | -0,90% | 26,00 |
| 23.10.2025 | 162,02 | 162,93 | 159,93 | 161,85 | -0,43% | 87,00 |
| 22.10.2025 | 163,02 | 164,08 | 161,40 | 162,55 | -0,61% | - |
| 21.10.2025 | 164,05 | 165,95 | 161,63 | 163,55 | -0,58% | - |
| 20.10.2025 | 162,73 | 166,05 | 161,55 | 164,50 | 1,51% | - |
| 17.10.2025 | 156,98 | 162,43 | 152,75 | 162,05 | 4,62% | - |
| 16.10.2025 | 155,13 | 171,20 | 110,13 | 154,90 | -3,37% | 114,00 |
| 15.10.2025 | 162,63 | 163,48 | 159,55 | 160,30 | -0,90% | - |
| 14.10.2025 | 160,02 | 162,70 | 159,73 | 161,75 | 0,37% | 30,00 |
| 13.10.2025 | 162,77 | 163,80 | 160,58 | 161,15 | 0,47% | - |
| 10.10.2025 | 163,75 | 164,15 | 160,13 | 160,40 | -1,60% | - |
| 09.10.2025 | 166,58 | 167,60 | 162,75 | 163,00 | -1,48% | 10,00 |
| 08.10.2025 | 165,83 | 167,38 | 165,00 | 165,45 | 0,36% | - |
| 07.10.2025 | 163,70 | 165,98 | 163,65 | 164,85 | 0,76% | - |
| 06.10.2025 | 165,40 | 167,02 | 162,93 | 163,60 | -0,43% | 132,00 |
| 03.10.2025 | 163,93 | 166,45 | 162,80 | 164,30 | 0,86% | - |
| 02.10.2025 | 162,55 | 163,52 | 160,95 | 162,90 | 0,14% | - |
| 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% | - |