224,013$
-0,64%
Echtzeit-Aktienkurs Becton Dickinson and Co
Bid:
Ask:
Aktienkurse zur Becton Dickinson and Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 225,67 | 226,24 | 223,13 | 224,00 | -0,64% | 1.676.940,00 |
| 21.11.2024 | 222,00 | 225,80 | 221,03 | 225,45 | 1,38% | 1.614.901,00 |
| 20.11.2024 | 222,11 | 222,91 | 220,81 | 222,39 | -0,11% | 1.421.005,00 |
| 19.11.2024 | 222,51 | 223,00 | 220,54 | 222,64 | -0,65% | 1.379.194,00 |
| 18.11.2024 | 225,58 | 228,08 | 223,98 | 224,10 | -0,47% | 1.319.618,00 |
| 15.11.2024 | 227,00 | 228,31 | 223,49 | 225,15 | -0,89% | 1.965.697,00 |
| 14.11.2024 | 230,44 | 230,44 | 225,50 | 227,17 | -1,75% | 2.820.954,00 |
| 13.11.2024 | 230,63 | 232,00 | 229,07 | 231,22 | -0,02% | 1.215.240,00 |
| 12.11.2024 | 235,32 | 235,87 | 231,07 | 231,27 | -1,42% | 1.187.099,00 |
| 11.11.2024 | 232,58 | 236,00 | 231,96 | 234,61 | 1,28% | 1.439.657,00 |
| 08.11.2024 | 228,68 | 233,82 | 226,25 | 231,64 | 1,99% | 3.891.353,00 |
| 07.11.2024 | 238,85 | 243,00 | 226,82 | 227,11 | -5,39% | 4.041.905,00 |
| 06.11.2024 | 244,33 | 244,33 | 236,00 | 240,06 | 1,16% | 2.226.228,00 |
| 05.11.2024 | 233,23 | 238,32 | 231,06 | 237,30 | 1,27% | 1.878.024,00 |
| 04.11.2024 | 235,21 | 237,42 | 232,98 | 234,33 | -0,39% | 1.607.754,00 |
| 01.11.2024 | 234,50 | 236,72 | 232,68 | 235,24 | 0,71% | 1.278.383,00 |
| 31.10.2024 | 235,23 | 236,74 | 233,45 | 233,59 | -1,28% | 1.429.883,00 |
| 30.10.2024 | 236,00 | 237,63 | 235,77 | 236,61 | -0,38% | 849.458,00 |
| 29.10.2024 | 238,77 | 240,08 | 237,44 | 237,51 | -0,59% | 625.301,00 |
| 28.10.2024 | 238,60 | 240,90 | 237,87 | 238,91 | 0,33% | 925.159,00 |
| 25.10.2024 | 238,75 | 239,41 | 236,89 | 238,13 | -0,21% | 1.001.988,00 |
| 24.10.2024 | 240,80 | 241,87 | 238,51 | 238,62 | -0,79% | 836.766,00 |
| 23.10.2024 | 239,31 | 240,64 | 237,51 | 240,52 | 0,34% | 943.889,00 |
| 22.10.2024 | 240,13 | 240,45 | 238,67 | 239,71 | -0,34% | 697.788,00 |
| 21.10.2024 | 243,34 | 243,34 | 239,95 | 240,52 | -1,33% | 586.807,00 |
| 18.10.2024 | 241,76 | 244,13 | 240,21 | 243,75 | 1,42% | 1.082.880,00 |
| 17.10.2024 | 240,42 | 241,06 | 238,99 | 240,33 | 0,04% | 964.418,00 |
| 16.10.2024 | 241,40 | 242,94 | 239,23 | 240,24 | -0,65% | 1.125.732,00 |
| 15.10.2024 | 240,46 | 244,50 | 239,93 | 241,82 | 0,75% | 1.127.275,00 |
| 14.10.2024 | 236,62 | 240,47 | 235,45 | 240,02 | 1,49% | 737.059,00 |
| 11.10.2024 | 236,13 | 237,43 | 235,26 | 236,50 | 0,41% | 896.619,00 |
| 10.10.2024 | 238,61 | 238,61 | 234,92 | 235,54 | -1,12% | 850.745,00 |
| 09.10.2024 | 236,95 | 238,97 | 235,34 | 238,21 | 0,44% | 763.127,00 |
| 08.10.2024 | 236,85 | 238,02 | 235,40 | 237,17 | -0,12% | 841.902,00 |
| 07.10.2024 | 238,22 | 239,32 | 236,13 | 237,46 | -0,32% | 1.276.871,00 |
| 04.10.2024 | 237,62 | 238,91 | 236,58 | 238,22 | 0,36% | 712.860,00 |
| 03.10.2024 | 239,16 | 239,78 | 237,30 | 237,36 | -1,00% | 904.919,00 |
| 02.10.2024 | 241,44 | 242,08 | 239,18 | 239,76 | -0,79% | 1.235.210,00 |
| 01.10.2024 | 243,79 | 244,00 | 240,04 | 241,67 | 0,24% | 1.279.178,00 |
| 30.09.2024 | 242,00 | 242,41 | 238,02 | 241,10 | -0,17% | 1.250.199,00 |
| 27.09.2024 | 238,37 | 243,81 | 237,84 | 241,51 | 1,79% | 1.284.525,00 |
| 26.09.2024 | 235,14 | 237,82 | 233,59 | 237,27 | 0,88% | 1.042.000,00 |
| 25.09.2024 | 236,54 | 237,00 | 232,87 | 235,20 | -0,74% | 1.777.623,00 |
| 24.09.2024 | 235,74 | 238,70 | 233,22 | 236,95 | 0,95% | 1.370.881,00 |
| 23.09.2024 | 233,95 | 235,22 | 232,21 | 234,73 | 0,53% | 1.495.754,00 |
| 20.09.2024 | 233,31 | 234,19 | 231,53 | 233,50 | -0,48% | 2.231.966,00 |
| 19.09.2024 | 234,30 | 235,66 | 232,55 | 234,63 | 1,31% | 2.218.089,00 |
| 18.09.2024 | 231,58 | 235,04 | 229,64 | 231,59 | 0,14% | 1.119.131,00 |
| 17.09.2024 | 233,50 | 234,72 | 229,60 | 231,27 | -1,18% | 965.705,00 |
| 16.09.2024 | 235,78 | 236,99 | 232,85 | 234,04 | -0,06% | 950.968,00 |
| 13.09.2024 | 235,66 | 237,50 | 233,79 | 234,18 | -0,56% | 772.554,00 |
| 12.09.2024 | 233,42 | 235,56 | 231,48 | 235,50 | 0,77% | 1.020.393,00 |
| 11.09.2024 | 234,15 | 234,97 | 229,31 | 233,69 | -0,85% | 1.402.110,00 |
| 10.09.2024 | 236,94 | 237,88 | 233,88 | 235,69 | -0,64% | 1.235.055,00 |
| 09.09.2024 | 232,68 | 238,98 | 232,38 | 237,22 | 1,96% | 1.429.257,00 |
| 06.09.2024 | 233,53 | 235,74 | 231,00 | 232,67 | -0,25% | 1.487.106,00 |
| 05.09.2024 | 236,33 | 237,84 | 232,92 | 233,25 | -1,31% | 2.413.648,00 |
| 04.09.2024 | 241,98 | 242,47 | 235,83 | 236,34 | -2,41% | 2.258.172,00 |
| 03.09.2024 | 242,00 | 244,98 | 241,70 | 242,18 | -0,09% | 2.125.200,00 |
| 30.08.2024 | 241,34 | 242,61 | 240,29 | 242,41 | 0,60% | 893.412,00 |
| 29.08.2024 | 239,79 | 241,46 | 239,28 | 240,97 | 0,87% | 707.392,00 |
| 28.08.2024 | 238,22 | 239,67 | 237,11 | 238,90 | 0,39% | 980.706,00 |
| 27.08.2024 | 236,78 | 238,39 | 236,25 | 237,97 | 0,72% | 923.935,00 |
| 26.08.2024 | 237,00 | 239,47 | 235,62 | 236,27 | -0,05% | 778.172,00 |
| 23.08.2024 | 236,04 | 236,49 | 234,28 | 236,38 | 0,46% | 822.086,00 |
| 22.08.2024 | 235,79 | 235,85 | 234,17 | 235,30 | 0,19% | 1.031.387,00 |
| 21.08.2024 | 235,49 | 235,69 | 234,03 | 234,85 | 0,05% | 1.310.030,00 |
| 20.08.2024 | 235,69 | 236,24 | 233,97 | 234,74 | -0,49% | 791.401,00 |
| 19.08.2024 | 236,33 | 237,25 | 235,43 | 235,90 | -0,18% | 1.025.230,00 |
| 16.08.2024 | 234,76 | 237,13 | 234,50 | 236,33 | 0,99% | 917.471,00 |
| 15.08.2024 | 234,00 | 234,56 | 232,03 | 234,02 | -0,03% | 2.135.696,00 |
| 14.08.2024 | 235,71 | 236,72 | 233,62 | 234,08 | -0,93% | 1.075.032,00 |
| 13.08.2024 | 233,89 | 236,82 | 233,50 | 236,28 | 0,92% | 1.255.870,00 |
| 12.08.2024 | 235,08 | 236,17 | 233,80 | 234,13 | -0,75% | 1.330.618,00 |
| 09.08.2024 | 234,51 | 236,47 | 233,04 | 235,90 | 0,64% | 801.158,00 |
| 08.08.2024 | 232,56 | 236,08 | 231,76 | 234,39 | 0,76% | 1.127.474,00 |
| 07.08.2024 | 235,76 | 238,77 | 232,21 | 232,62 | -1,23% | 1.104.432,00 |
| 06.08.2024 | 235,00 | 238,92 | 233,59 | 235,51 | -0,11% | 1.277.594,00 |
| 05.08.2024 | 241,17 | 243,78 | 234,89 | 235,78 | -2,52% | 1.474.246,00 |
| 02.08.2024 | 237,00 | 242,55 | 236,21 | 241,87 | 2,48% | 1.803.035,00 |
| 01.08.2024 | 227,55 | 237,73 | 226,00 | 236,01 | -2,09% | 3.769.897,00 |
| 31.07.2024 | 240,05 | 242,83 | 237,24 | 241,06 | -0,28% | 3.515.357,00 |
| 30.07.2024 | 236,99 | 242,25 | 236,99 | 241,74 | 1,64% | 1.719.174,00 |
| 29.07.2024 | 236,95 | 238,87 | 233,87 | 237,84 | 0,23% | 1.032.669,00 |
| 26.07.2024 | 234,78 | 239,22 | 232,38 | 237,30 | 1,94% | 1.384.408,00 |
| 25.07.2024 | 237,34 | 241,60 | 231,82 | 232,78 | -1,92% | 2.070.432,00 |
| 24.07.2024 | 235,45 | 238,17 | 234,46 | 237,34 | 1,28% | 1.226.363,00 |
| 23.07.2024 | 232,00 | 234,45 | 230,37 | 234,33 | 1,40% | 1.353.862,00 |
| 22.07.2024 | 231,27 | 232,22 | 229,04 | 231,09 | 0,15% | 866.743,00 |
| 19.07.2024 | 235,05 | 235,05 | 229,45 | 230,74 | -0,43% | 1.075.022,00 |
| 18.07.2024 | 231,50 | 235,55 | 231,49 | 231,74 | -0,99% | 1.063.279,00 |
| 17.07.2024 | 230,55 | 235,30 | 229,77 | 234,05 | 1,45% | 1.228.449,00 |
| 16.07.2024 | 226,71 | 230,97 | 225,40 | 230,70 | 2,04% | 1.147.619,00 |
| 15.07.2024 | 229,00 | 230,77 | 225,81 | 226,08 | -1,32% | 1.260.895,00 |
| 12.07.2024 | 225,50 | 230,34 | 224,63 | 229,11 | 1,85% | 2.220.555,00 |
| 11.07.2024 | 224,58 | 227,46 | 224,17 | 224,94 | 0,48% | 1.849.435,00 |
| 10.07.2024 | 221,41 | 226,62 | 218,75 | 223,87 | 1,08% | 2.109.934,00 |
| 09.07.2024 | 225,24 | 225,74 | 220,65 | 221,47 | -1,80% | 1.603.051,00 |
| 08.07.2024 | 227,76 | 228,59 | 225,19 | 225,54 | -0,97% | 826.412,00 |
| 05.07.2024 | 228,68 | 228,68 | 225,97 | 227,76 | -0,47% | 617.155,00 |