189,962$
-0,51%
Echtzeit-Aktienkurs Becton Dickinson & Co.
Bid:
Ask:
Aktienkurse zur Becton Dickinson & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 187,80 | 191,64 | 186,42 | 190,94 | 2,01% | 2.351.537,00 |
| 30.09.2025 | 183,75 | 187,24 | 182,95 | 187,17 | 1,72% | 1.604.039,00 |
| 29.09.2025 | 184,00 | 184,60 | 182,52 | 184,00 | -0,33% | 1.348.691,00 |
| 26.09.2025 | 181,03 | 184,72 | 180,81 | 184,60 | 2,22% | 1.265.908,00 |
| 25.09.2025 | 185,61 | 185,61 | 178,11 | 180,59 | -2,93% | 1.873.165,00 |
| 24.09.2025 | 185,60 | 187,21 | 185,02 | 186,05 | -0,25% | 1.037.427,00 |
| 23.09.2025 | 186,40 | 188,15 | 185,81 | 186,52 | -0,02% | 1.256.372,00 |
| 22.09.2025 | 186,60 | 187,28 | 184,85 | 186,55 | -0,26% | 1.227.725,00 |
| 19.09.2025 | 188,17 | 188,85 | 185,60 | 187,04 | -0,71% | 2.750.943,00 |
| 18.09.2025 | 188,97 | 189,04 | 187,04 | 188,37 | 0,43% | 1.123.254,00 |
| 17.09.2025 | 186,79 | 190,02 | 186,72 | 187,57 | 0,73% | 1.060.920,00 |
| 16.09.2025 | 185,36 | 188,04 | 185,16 | 186,21 | 0,25% | 1.211.492,00 |
| 15.09.2025 | 187,34 | 188,98 | 185,49 | 185,74 | -0,59% | 1.334.805,00 |
| 12.09.2025 | 189,90 | 189,90 | 186,84 | 186,84 | -1,95% | 1.118.129,00 |
| 11.09.2025 | 188,15 | 191,32 | 188,15 | 190,56 | 1,13% | 1.567.444,00 |
| 10.09.2025 | 189,57 | 189,96 | 186,96 | 188,43 | -1,08% | 1.865.750,00 |
| 09.09.2025 | 191,08 | 192,31 | 190,18 | 190,49 | -0,57% | 1.508.593,00 |
| 08.09.2025 | 190,98 | 191,89 | 187,81 | 191,58 | -0,42% | 2.601.769,00 |
| 05.09.2025 | 191,00 | 192,98 | 190,83 | 192,39 | 0,59% | 1.244.207,00 |
| 04.09.2025 | 189,15 | 191,60 | 187,32 | 191,26 | 0,87% | 1.279.873,00 |
| 03.09.2025 | 186,55 | 189,62 | 183,73 | 189,61 | 0,78% | 3.623.460,00 |
| 02.09.2025 | 192,49 | 193,99 | 188,03 | 188,15 | -2,50% | 1.630.549,00 |
| 29.08.2025 | 191,76 | 193,04 | 191,00 | 192,98 | 0,90% | 1.329.467,00 |
| 28.08.2025 | 195,30 | 195,30 | 190,74 | 191,25 | -2,12% | 1.793.879,00 |
| 27.08.2025 | 193,85 | 195,65 | 193,64 | 195,40 | 0,69% | 1.330.697,00 |
| 26.08.2025 | 194,67 | 195,23 | 193,50 | 194,07 | -0,30% | 2.245.161,00 |
| 25.08.2025 | 198,80 | 199,48 | 194,03 | 194,65 | -2,51% | 1.227.457,00 |
| 22.08.2025 | 197,83 | 200,21 | 197,24 | 199,66 | 1,54% | 1.619.834,00 |
| 21.08.2025 | 198,77 | 198,85 | 196,37 | 196,63 | -1,29% | 1.304.376,00 |
| 20.08.2025 | 197,54 | 200,22 | 197,47 | 199,20 | 0,59% | 2.493.543,00 |
| 19.08.2025 | 194,87 | 198,26 | 194,27 | 198,03 | 1,55% | 1.902.176,00 |
| 18.08.2025 | 195,77 | 197,42 | 194,96 | 195,00 | -0,48% | 1.763.403,00 |
| 15.08.2025 | 196,00 | 196,99 | 194,64 | 195,94 | 0,48% | 2.616.909,00 |
| 14.08.2025 | 195,26 | 195,57 | 193,40 | 195,00 | -0,49% | 2.284.276,00 |
| 13.08.2025 | 195,00 | 196,27 | 193,94 | 195,96 | 0,51% | 2.671.829,00 |
| 12.08.2025 | 193,50 | 194,99 | 192,39 | 194,96 | 1,28% | 3.171.478,00 |
| 11.08.2025 | 193,55 | 194,41 | 190,51 | 192,50 | -0,52% | 2.770.591,00 |
| 08.08.2025 | 186,87 | 193,88 | 186,87 | 193,50 | 3,10% | 3.955.422,00 |
| 07.08.2025 | 187,35 | 190,12 | 184,21 | 187,68 | 8,86% | 4.838.134,00 |
| 06.08.2025 | 177,24 | 177,39 | 172,20 | 172,41 | -2,53% | 4.225.907,00 |
| 05.08.2025 | 179,05 | 179,68 | 176,11 | 176,89 | -1,12% | 2.859.465,00 |
| 04.08.2025 | 176,30 | 179,53 | 176,30 | 178,90 | 1,43% | 2.049.626,00 |
| 01.08.2025 | 177,37 | 177,45 | 174,49 | 176,37 | -1,05% | 4.688.997,00 |
| 31.07.2025 | 180,63 | 182,26 | 178,25 | 178,25 | -1,81% | 3.733.919,00 |
| 30.07.2025 | 181,90 | 182,65 | 180,33 | 181,54 | -0,46% | 1.846.845,00 |
| 29.07.2025 | 182,63 | 183,53 | 181,68 | 182,38 | -0,31% | 1.500.799,00 |
| 28.07.2025 | 184,85 | 185,44 | 182,82 | 182,94 | -1,28% | 1.850.367,00 |
| 25.07.2025 | 184,35 | 185,92 | 183,42 | 185,32 | 0,92% | 1.875.861,00 |
| 24.07.2025 | 182,28 | 185,35 | 181,33 | 183,63 | 0,58% | 1.801.451,00 |
| 23.07.2025 | 183,31 | 184,38 | 180,14 | 182,58 | 0,72% | 2.623.809,00 |
| 22.07.2025 | 176,09 | 181,63 | 176,09 | 181,28 | 3,39% | 1.892.060,00 |
| 21.07.2025 | 179,58 | 179,58 | 175,31 | 175,33 | -1,97% | 3.133.931,00 |
| 18.07.2025 | 181,50 | 181,60 | 177,96 | 178,85 | -1,13% | 3.470.608,00 |
| 17.07.2025 | 178,50 | 181,04 | 177,10 | 180,90 | 1,48% | 3.946.278,00 |
| 16.07.2025 | 178,76 | 179,11 | 175,97 | 178,27 | -0,02% | 4.159.645,00 |
| 15.07.2025 | 176,06 | 180,67 | 176,06 | 178,31 | 0,69% | 6.013.633,00 |
| 14.07.2025 | 175,01 | 177,30 | 172,57 | 177,09 | 0,64% | 6.386.771,00 |
| 11.07.2025 | 176,22 | 176,49 | 173,87 | 175,97 | -0,86% | 2.428.814,00 |
| 10.07.2025 | 175,49 | 179,76 | 174,63 | 177,50 | 1,14% | 3.014.071,00 |
| 09.07.2025 | 174,92 | 175,63 | 173,02 | 175,50 | 0,50% | 2.208.354,00 |
| 08.07.2025 | 172,55 | 175,65 | 172,50 | 174,63 | 0,97% | 1.908.161,00 |
| 07.07.2025 | 177,80 | 177,80 | 172,34 | 172,95 | -1,82% | 2.499.663,00 |
| 03.07.2025 | 178,18 | 178,30 | 175,93 | 176,16 | -0,63% | 1.057.606,00 |
| 02.07.2025 | 177,54 | 178,08 | 175,59 | 177,27 | -0,23% | 3.277.517,00 |
| 01.07.2025 | 172,21 | 179,12 | 171,32 | 177,67 | 3,15% | 3.218.381,00 |
| 30.06.2025 | 170,77 | 172,66 | 170,09 | 172,25 | 0,81% | 2.524.987,00 |
| 27.06.2025 | 170,38 | 172,27 | 169,79 | 170,86 | 0,52% | 3.070.334,00 |
| 26.06.2025 | 170,65 | 170,87 | 168,89 | 169,97 | -0,54% | 2.872.645,00 |
| 25.06.2025 | 171,23 | 172,14 | 169,94 | 170,90 | -0,39% | 2.118.106,00 |
| 24.06.2025 | 170,35 | 171,93 | 169,20 | 171,57 | 1,09% | 2.915.325,00 |
| 23.06.2025 | 168,48 | 170,63 | 167,50 | 169,72 | 0,77% | 3.083.630,00 |
| 20.06.2025 | 169,23 | 169,96 | 168,08 | 168,42 | -0,10% | 5.093.509,00 |
| 18.06.2025 | 169,70 | 170,60 | 168,43 | 168,59 | -0,79% | 2.839.947,00 |
| 17.06.2025 | 171,95 | 171,95 | 169,81 | 169,94 | -1,26% | 3.782.042,00 |
| 16.06.2025 | 172,78 | 173,44 | 170,85 | 172,10 | -0,06% | 2.376.550,00 |
| 13.06.2025 | 173,03 | 176,33 | 171,87 | 172,21 | -1,29% | 2.276.369,00 |
| 12.06.2025 | 171,70 | 175,23 | 171,70 | 174,46 | 1,01% | 1.664.351,00 |
| 11.06.2025 | 174,50 | 175,86 | 171,91 | 172,72 | -0,96% | 2.361.041,00 |
| 10.06.2025 | 173,01 | 174,68 | 171,83 | 174,39 | 1,09% | 2.922.265,00 |
| 09.06.2025 | 173,68 | 174,68 | 172,10 | 172,51 | -0,54% | 3.447.564,00 |
| 06.06.2025 | 171,91 | 174,07 | 171,58 | 173,45 | 1,41% | 2.036.197,00 |
| 05.06.2025 | 171,80 | 173,13 | 170,62 | 171,03 | 0,05% | 2.857.550,00 |
| 04.06.2025 | 171,05 | 172,06 | 169,84 | 170,94 | 0,16% | 2.463.164,00 |
| 03.06.2025 | 168,60 | 171,41 | 167,94 | 170,66 | 0,74% | 2.029.109,00 |
| 02.06.2025 | 171,35 | 171,85 | 167,97 | 169,40 | -1,85% | 3.262.710,00 |
| 30.05.2025 | 173,50 | 173,80 | 171,65 | 172,59 | -0,71% | 3.358.689,00 |
| 29.05.2025 | 173,13 | 174,47 | 171,90 | 173,82 | 0,47% | 2.675.255,00 |
| 28.05.2025 | 174,80 | 176,43 | 172,92 | 173,01 | -0,86% | 1.673.696,00 |
| 27.05.2025 | 172,68 | 175,53 | 172,03 | 174,51 | 1,83% | 2.010.685,00 |
| 23.05.2025 | 170,51 | 172,16 | 169,60 | 171,38 | -0,54% | 1.950.827,00 |
| 22.05.2025 | 172,18 | 173,52 | 170,82 | 172,31 | -0,48% | 2.097.901,00 |
| 21.05.2025 | 175,86 | 176,74 | 172,93 | 173,14 | -2,00% | 2.633.309,00 |
| 20.05.2025 | 176,62 | 177,10 | 175,62 | 176,67 | -0,21% | 2.745.804,00 |
| 19.05.2025 | 174,63 | 177,20 | 173,06 | 177,05 | 0,93% | 3.208.023,00 |
| 16.05.2025 | 172,25 | 175,69 | 171,56 | 175,41 | 1,82% | 2.253.082,00 |
| 15.05.2025 | 171,00 | 172,43 | 169,03 | 172,27 | 0,73% | 4.158.185,00 |
| 14.05.2025 | 174,47 | 174,80 | 170,52 | 171,02 | -2,46% | 3.928.140,00 |
| 13.05.2025 | 175,00 | 177,80 | 172,30 | 175,34 | 0,00% | 3.772.551,00 |
| 12.05.2025 | 171,20 | 175,43 | 170,60 | 175,34 | 4,86% | 4.736.889,00 |
| 09.05.2025 | 168,50 | 170,33 | 166,87 | 167,22 | -0,43% | 4.133.688,00 |