148,475€
0,35%
Echtzeit-Aktienkurs Becton Dickinson and Co
Bid:
Ask:
Aktienkurse zur Becton Dickinson and Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 148,48 | 150,85 | 146,43 | 148,48 | 0,27% | - |
| 13.02.2026 | 150,00 | 154,63 | 147,98 | 148,08 | -1,18% | 625,00 |
| 12.02.2026 | 152,30 | 154,35 | 148,85 | 149,85 | -1,58% | 3.510,00 |
| 11.02.2026 | 145,15 | 153,13 | 143,95 | 152,25 | 5,47% | 640,00 |
| 10.02.2026 | 139,95 | 145,02 | 139,85 | 144,35 | -17,11% | 351,00 |
| 09.02.2026 | 177,55 | 177,58 | 165,95 | 174,15 | -2,03% | - |
| 06.02.2026 | 174,80 | 178,23 | 173,10 | 177,75 | 1,38% | - |
| 05.02.2026 | 176,13 | 177,50 | 174,48 | 175,33 | -0,48% | - |
| 04.02.2026 | 175,15 | 180,48 | 174,25 | 176,18 | 1,08% | - |
| 03.02.2026 | 171,90 | 176,75 | 170,85 | 174,30 | 1,66% | 750,00 |
| 02.02.2026 | 169,38 | 172,30 | 169,13 | 171,45 | -0,19% | - |
| 30.01.2026 | 166,80 | 171,95 | 166,52 | 171,77 | 2,19% | - |
| 29.01.2026 | 168,63 | 170,08 | 166,45 | 168,10 | -0,49% | - |
| 28.01.2026 | 169,68 | 173,60 | 168,05 | 168,93 | -0,07% | 2.486,00 |
| 27.01.2026 | 171,08 | 171,83 | 168,60 | 169,05 | -1,26% | 5.820,00 |
| 26.01.2026 | 169,83 | 172,77 | 169,58 | 171,20 | 0,50% | - |
| 23.01.2026 | 175,55 | 175,75 | 166,58 | 170,35 | -2,84% | - |
| 22.01.2026 | 176,60 | 177,50 | 174,43 | 175,33 | -0,64% | 816,00 |
| 21.01.2026 | 173,40 | 177,58 | 169,18 | 176,45 | 1,64% | - |
| 20.01.2026 | 175,77 | 176,83 | 173,35 | 173,60 | -1,39% | - |
| 19.01.2026 | 176,02 | 185,50 | 171,70 | 176,05 | -1,40% | 816,00 |
| 16.01.2026 | 179,48 | 180,30 | 177,77 | 178,55 | -0,57% | 424,00 |
| 15.01.2026 | 178,08 | 180,18 | 177,27 | 179,58 | 0,86% | - |
| 14.01.2026 | 172,45 | 178,33 | 171,93 | 178,05 | 2,87% | - |
| 13.01.2026 | 173,70 | 174,83 | 170,38 | 173,08 | -0,39% | 1.325,00 |
| 12.01.2026 | 173,00 | 174,30 | 172,27 | 173,75 | -0,32% | - |
| 09.01.2026 | 176,20 | 178,08 | 173,27 | 174,30 | -0,99% | - |
| 08.01.2026 | 173,18 | 177,68 | 172,73 | 176,05 | 1,59% | 315,00 |
| 07.01.2026 | 175,70 | 176,73 | 173,00 | 173,30 | -1,37% | - |
| 06.01.2026 | 169,58 | 176,27 | 169,08 | 175,70 | 3,60% | - |
| 05.01.2026 | 167,50 | 171,27 | 166,45 | 169,60 | 2,23% | - |
| 02.01.2026 | 166,02 | 166,98 | 164,08 | 165,90 | 0,21% | - |
| 30.12.2025 | 165,80 | 167,40 | 165,55 | 165,55 | -0,03% | - |
| 29.12.2025 | 166,55 | 172,90 | 79,46 | 165,60 | -0,39% | 15,00 |
| 23.12.2025 | 166,93 | 167,50 | 165,18 | 166,25 | -0,92% | 51,00 |
| 22.12.2025 | 167,13 | 168,58 | 165,88 | 167,80 | 1,42% | - |
| 19.12.2025 | 165,68 | 167,88 | 165,45 | 165,45 | -0,45% | 100,00 |
| 18.12.2025 | 166,25 | 167,80 | 158,95 | 166,20 | 0,08% | - |
| 17.12.2025 | 167,68 | 169,00 | 165,85 | 166,08 | -0,18% | - |
| 16.12.2025 | 169,60 | 170,68 | 162,10 | 166,38 | -2,72% | - |
| 15.12.2025 | 172,05 | 172,38 | 164,40 | 171,02 | 0,28% | - |
| 12.12.2025 | 171,27 | 172,58 | 168,68 | 170,55 | 0,89% | 34,00 |
| 11.12.2025 | 168,68 | 171,43 | 166,70 | 169,05 | -0,07% | 34,00 |
| 10.12.2025 | 162,35 | 171,43 | 161,55 | 169,18 | 4,08% | - |
| 09.12.2025 | 162,85 | 164,58 | 162,15 | 162,55 | -0,18% | - |
| 08.12.2025 | 165,52 | 172,40 | 159,90 | 162,85 | -2,25% | - |
| 05.12.2025 | 166,33 | 168,58 | 165,98 | 166,60 | 1,28% | - |
| 04.12.2025 | 166,38 | 166,65 | 164,50 | 164,50 | -0,36% | - |
| 03.12.2025 | 164,05 | 166,05 | 162,85 | 165,10 | 0,58% | - |
| 02.12.2025 | 165,00 | 166,05 | 163,13 | 164,15 | -0,49% | 10,00 |
| 01.12.2025 | 165,88 | 167,50 | 164,93 | 164,95 | -1,17% | - |
| 28.11.2025 | 167,00 | 168,00 | 165,68 | 166,90 | -0,48% | 400,00 |
| 27.11.2025 | 167,23 | 167,70 | 166,68 | 167,70 | 0,21% | 70,00 |
| 26.11.2025 | 169,27 | 169,80 | 164,35 | 167,35 | -0,59% | - |
| 25.11.2025 | 165,50 | 169,08 | 164,93 | 168,35 | 1,14% | - |
| 24.11.2025 | 167,63 | 199,75 | 163,43 | 166,45 | -0,49% | - |
| 21.11.2025 | 165,15 | 170,85 | 157,70 | 167,27 | 1,87% | - |
| 20.11.2025 | 167,55 | 168,60 | 161,50 | 164,20 | -0,42% | - |
| 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% | - |