217,000€
1,83%
Echtzeit-Aktienkurs Becton Dickinson & Co.
Bid:
Ask:
Aktienkurse zur Becton Dickinson & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.08.2024 | 213,55 | 215,50 | 211,25 | 215,00 | 1,06% | - |
| 27.08.2024 | 211,50 | 213,75 | 210,45 | 212,75 | 0,45% | - |
| 26.08.2024 | 211,35 | 214,45 | 210,25 | 211,80 | 0,28% | - |
| 23.08.2024 | 212,10 | 213,20 | 205,20 | 211,20 | -0,31% | - |
| 22.08.2024 | 211,05 | 212,95 | 210,65 | 211,85 | 0,59% | - |
| 21.08.2024 | 211,40 | 212,65 | 209,80 | 210,60 | -0,19% | - |
| 20.08.2024 | 212,95 | 213,80 | 209,90 | 211,00 | -0,82% | - |
| 19.08.2024 | 213,85 | 215,00 | 212,00 | 212,75 | -0,77% | - |
| 16.08.2024 | 213,75 | 215,55 | 211,65 | 214,40 | 0,59% | - |
| 15.08.2024 | 213,30 | 214,60 | 210,30 | 213,15 | 0,33% | - |
| 14.08.2024 | 218,00 | 225,30 | 203,80 | 212,45 | -1,16% | - |
| 13.08.2024 | 214,55 | 216,35 | 213,30 | 214,95 | 0,40% | - |
| 12.08.2024 | 216,05 | 216,85 | 213,75 | 214,10 | -0,93% | - |
| 09.08.2024 | 214,70 | 216,95 | 213,70 | 216,10 | 0,68% | - |
| 08.08.2024 | 212,40 | 216,80 | 211,20 | 214,65 | 0,82% | - |
| 07.08.2024 | 217,85 | 219,00 | 212,20 | 212,90 | -1,21% | 21,00 |
| 06.08.2024 | 218,55 | 218,90 | 214,15 | 215,50 | 0,12% | - |
| 05.08.2024 | 218,05 | 222,90 | 207,30 | 215,25 | -2,84% | 40,00 |
| 02.08.2024 | 215,50 | 222,40 | 212,85 | 221,55 | 1,28% | - |
| 01.08.2024 | 223,30 | 223,95 | 209,40 | 218,75 | -1,82% | - |
| 31.07.2024 | 223,20 | 224,80 | 218,75 | 222,80 | -0,42% | 20,00 |
| 30.07.2024 | 219,70 | 225,10 | 216,60 | 223,75 | 1,80% | - |
| 29.07.2024 | 220,30 | 221,25 | 215,95 | 219,80 | 0,50% | - |
| 26.07.2024 | 215,30 | 220,25 | 211,20 | 218,70 | 1,91% | - |
| 25.07.2024 | 219,45 | 223,05 | 213,45 | 214,60 | -1,20% | - |
| 24.07.2024 | 215,20 | 219,95 | 213,00 | 217,20 | 0,60% | 6,00 |
| 23.07.2024 | 211,85 | 216,35 | 211,60 | 215,90 | 1,70% | - |
| 22.07.2024 | 211,55 | 213,25 | 210,50 | 212,30 | 0,05% | - |
| 19.07.2024 | 213,10 | 214,90 | 210,75 | 212,20 | -0,24% | - |
| 18.07.2024 | 214,50 | 216,30 | 211,70 | 212,70 | -0,61% | - |
| 17.07.2024 | 211,60 | 217,00 | 208,30 | 214,00 | 1,13% | - |
| 16.07.2024 | 207,90 | 212,25 | 206,95 | 211,60 | 1,98% | 65,00 |
| 15.07.2024 | 210,90 | 211,30 | 207,00 | 207,50 | -1,26% | 55,00 |
| 12.07.2024 | 207,55 | 211,50 | 206,05 | 210,15 | 1,50% | - |
| 11.07.2024 | 206,60 | 208,95 | 205,20 | 207,05 | 0,17% | 27,00 |
| 10.07.2024 | 205,25 | 209,55 | 201,70 | 206,70 | 0,93% | - |
| 09.07.2024 | 209,00 | 209,00 | 203,75 | 204,80 | -1,68% | - |
| 08.07.2024 | 209,90 | 211,00 | 207,70 | 208,30 | -0,86% | - |
| 05.07.2024 | 210,25 | 224,90 | 208,65 | 210,10 | -0,19% | 6,00 |
| 04.07.2024 | 212,00 | 224,50 | 210,45 | 210,50 | -2,41% | 50,00 |
| 03.07.2024 | 213,30 | 215,70 | 210,35 | 215,70 | 1,13% | 30,00 |
| 02.07.2024 | 213,45 | 225,20 | 209,55 | 213,30 | -0,09% | 150,00 |
| 01.07.2024 | 217,85 | 221,10 | 213,20 | 213,50 | -2,13% | - |
| 28.06.2024 | 215,75 | 219,55 | 215,30 | 218,15 | 1,14% | - |
| 27.06.2024 | 216,70 | 217,30 | 213,90 | 215,70 | -0,51% | 4,00 |
| 26.06.2024 | 218,60 | 219,80 | 215,60 | 216,80 | -0,69% | - |
| 25.06.2024 | 220,20 | 220,55 | 217,65 | 218,30 | -0,61% | 9,00 |
| 24.06.2024 | 222,50 | 223,10 | 219,25 | 219,65 | -1,39% | - |