218,089$
1,10%
Echtzeit-Aktienkurs Becton Dickinson & Co.
Bid:
Ask:
Aktienkurse zur Becton Dickinson & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 217,23 | 219,78 | 216,38 | 218,03 | 1,08% | 1.879.909,00 |
| 12.11.2026 | 215,68 | 216,85 | 213,34 | 215,71 | 0,55% | 1.762.438,00 |
| 11.11.2026 | 210,06 | 214,88 | 209,00 | 214,52 | 0,90% | 1.637.589,00 |
| 10.11.2026 | 213,93 | 215,25 | 211,70 | 212,61 | -1,23% | 1.790.253,00 |
| 09.11.2026 | 213,02 | 216,74 | 211,13 | 215,25 | 1,59% | 2.039.094,00 |
| 06.11.2026 | 209,29 | 214,88 | 208,95 | 211,88 | -0,78% | 2.172.611,00 |
| 05.11.2026 | 208,00 | 214,78 | 206,50 | 213,55 | 2,08% | 3.991.906,00 |
| 04.11.2026 | 203,00 | 209,84 | 200,30 | 209,19 | 5,56% | 4.460.588,00 |
| 03.11.2026 | 197,00 | 199,17 | 196,24 | 198,17 | -0,22% | 1.957.832,00 |
| 02.11.2026 | 197,52 | 199,92 | 197,23 | 198,60 | 0,36% | 1.785.137,00 |
| 30.10.2026 | 199,77 | 199,94 | 197,06 | 197,88 | -0,23% | 2.920.043,00 |
| 29.10.2026 | 197,11 | 198,64 | 194,53 | 198,34 | 1,63% | 2.200.098,00 |
| 28.10.2026 | 194,22 | 196,88 | 193,80 | 195,16 | 0,07% | 1.740.470,00 |
| 27.10.2026 | 194,63 | 196,16 | 194,10 | 195,03 | -0,69% | 1.153.146,00 |
| 26.10.2026 | 198,13 | 198,90 | 194,71 | 196,39 | -1,27% | 1.640.118,00 |
| 23.10.2026 | 199,18 | 200,42 | 197,15 | 198,91 | -0,75% | 1.304.245,00 |
| 22.10.2026 | 195,35 | 200,47 | 194,91 | 200,42 | 3,13% | 1.383.256,00 |
| 21.10.2026 | 191,72 | 195,22 | 191,72 | 194,34 | 0,28% | 1.074.405,00 |
| 20.10.2026 | 192,78 | 193,85 | 191,35 | 193,80 | 1,60% | 1.082.242,00 |
| 19.10.2026 | 190,10 | 191,86 | 189,49 | 190,74 | -0,53% | 1.220.229,00 |
| 16.10.2026 | 194,42 | 195,99 | 190,21 | 191,75 | -1,04% | 1.412.683,00 |
| 15.10.2026 | 192,00 | 194,34 | 189,51 | 193,76 | 2,58% | 1.973.618,00 |
| 14.10.2026 | 188,26 | 189,68 | 186,04 | 188,89 | 0,81% | 1.647.553,00 |
| 13.10.2026 | 189,82 | 189,99 | 185,59 | 187,37 | -0,80% | 1.153.001,00 |
| 12.10.2026 | 184,32 | 188,92 | 184,32 | 188,89 | 2,80% | 1.184.422,00 |
| 09.10.2026 | 181,89 | 183,85 | 181,51 | 183,75 | 0,55% | 1.615.714,00 |
| 08.10.2026 | 179,76 | 182,76 | 178,90 | 182,75 | 1,44% | 1.523.705,00 |
| 07.10.2026 | 180,34 | 182,38 | 177,91 | 180,16 | -0,08% | 1.922.325,00 |
| 06.10.2026 | 183,35 | 187,45 | 180,12 | 180,30 | -0,20% | 2.053.267,00 |
| 05.10.2026 | 176,58 | 180,90 | 176,04 | 180,67 | 2,19% | 1.644.968,00 |
| 02.10.2026 | 177,46 | 178,13 | 175,71 | 176,80 | -0,71% | 1.865.274,00 |
| 01.10.2026 | 179,11 | 179,66 | 177,02 | 178,07 | -0,52% | 1.287.879,00 |
| 30.09.2026 | 181,19 | 182,34 | 178,91 | 179,00 | -1,63% | 1.798.603,00 |
| 29.09.2026 | 182,51 | 182,95 | 180,09 | 181,97 | -1,01% | 1.534.743,00 |
| 28.09.2026 | 183,07 | 184,34 | 181,95 | 183,83 | 0,01% | 1.885.643,00 |
| 25.09.2026 | 179,22 | 183,92 | 177,87 | 183,82 | 2,56% | 1.472.843,00 |
| 24.09.2026 | 182,73 | 183,72 | 178,98 | 179,23 | -1,80% | 1.404.867,00 |
| 23.09.2026 | 182,10 | 184,37 | 181,31 | 182,52 | -0,26% | 1.022.794,00 |
| 22.09.2026 | 182,40 | 183,83 | 180,75 | 183,00 | 1,27% | 1.461.173,00 |
| 21.09.2026 | 181,25 | 181,53 | 179,98 | 180,70 | -0,13% | 1.461.542,00 |
| 18.09.2026 | 179,76 | 182,62 | 179,42 | 180,94 | -0,24% | 6.416.945,00 |
| 17.09.2026 | 182,71 | 184,34 | 181,27 | 181,38 | -0,26% | 1.839.784,00 |
| 16.09.2026 | 185,18 | 186,27 | 181,29 | 181,85 | -2,19% | 1.734.018,00 |
| 15.09.2026 | 182,39 | 186,63 | 181,28 | 185,92 | 1,65% | 2.087.521,00 |
| 14.09.2026 | 180,05 | 183,53 | 179,60 | 182,91 | 2,85% | 1.634.141,00 |
| 11.09.2026 | 177,60 | 178,30 | 175,20 | 177,85 | 0,81% | 1.584.103,00 |
| 10.09.2026 | 178,94 | 178,94 | 175,67 | 176,42 | -1,88% | 1.705.006,00 |
| 09.09.2026 | 177,15 | 182,10 | 176,55 | 179,80 | 0,39% | 1.529.006,00 |
| 08.09.2026 | 181,75 | 182,20 | 178,47 | 179,10 | -3,05% | 1.805.619,00 |
| 04.09.2026 | 185,86 | 187,13 | 184,05 | 184,74 | -1,54% | 1.439.133,00 |
| 03.09.2026 | 189,47 | 189,47 | 184,91 | 187,62 | 0,05% | 1.206.509,00 |
| 02.09.2026 | 187,60 | 191,76 | 187,43 | 187,52 | 0,21% | 1.474.463,00 |
| 01.09.2026 | 190,30 | 191,57 | 186,48 | 187,12 | -0,53% | 1.279.742,00 |
| 31.08.2026 | 187,88 | 188,97 | 186,62 | 188,11 | -0,74% | 2.629.617,00 |
| 28.08.2026 | 188,38 | 190,32 | 187,54 | 189,52 | 0,74% | 1.693.786,00 |
| 27.08.2026 | 189,29 | 190,41 | 187,73 | 188,13 | -1,09% | 1.354.083,00 |
| 26.08.2026 | 188,49 | 191,52 | 188,02 | 190,21 | 0,23% | 1.403.112,00 |
| 25.08.2026 | 188,63 | 190,07 | 187,03 | 189,78 | -0,50% | 1.207.516,00 |
| 24.08.2026 | 191,73 | 193,07 | 190,35 | 190,74 | -0,66% | 1.310.993,00 |
| 21.08.2026 | 188,02 | 192,30 | 186,95 | 192,00 | 2,33% | 2.524.521,00 |
| 20.08.2026 | 186,20 | 190,01 | 185,36 | 187,62 | 0,01% | 1.972.683,00 |
| 19.08.2026 | 183,71 | 187,96 | 181,52 | 187,60 | 3,78% | 2.164.452,00 |
| 18.08.2026 | 184,94 | 185,80 | 180,72 | 180,77 | -0,72% | 1.616.422,00 |
| 17.08.2026 | 181,89 | 183,46 | 181,62 | 182,09 | -0,71% | 1.310.491,00 |
| 14.08.2026 | 182,12 | 183,82 | 181,22 | 183,40 | 0,79% | 1.009.000,00 |
| 13.08.2026 | 184,75 | 185,32 | 181,41 | 181,97 | -0,88% | 2.155.407,00 |
| 12.08.2026 | 177,61 | 183,75 | 177,13 | 183,58 | 1,20% | 1.551.548,00 |
| 11.08.2026 | 178,35 | 181,79 | 178,35 | 181,41 | 0,99% | 1.515.559,00 |
| 10.08.2026 | 176,49 | 179,79 | 175,63 | 179,63 | 1,57% | 1.765.859,00 |
| 07.08.2026 | 175,26 | 177,55 | 173,29 | 176,86 | -0,12% | 1.852.007,00 |
| 06.08.2026 | 175,88 | 179,40 | 172,76 | 177,07 | 3,76% | 3.297.360,00 |
| 05.08.2026 | 169,73 | 170,91 | 168,01 | 170,66 | 0,32% | 2.538.061,00 |
| 04.08.2026 | 168,00 | 170,76 | 166,80 | 170,12 | -0,05% | 2.104.812,00 |
| 03.08.2026 | 167,75 | 171,21 | 167,16 | 170,21 | 2,77% | 1.727.639,00 |
| 31.07.2026 | 163,80 | 166,29 | 162,45 | 165,62 | 0,10% | 2.025.132,00 |
| 30.07.2026 | 165,91 | 168,16 | 164,43 | 165,45 | -1,75% | 2.041.044,00 |
| 29.07.2026 | 166,07 | 169,10 | 165,01 | 168,40 | 1,24% | 2.126.601,00 |
| 28.07.2026 | 162,00 | 168,21 | 161,62 | 166,34 | 4,67% | 2.693.358,00 |
| 27.07.2026 | 157,09 | 160,55 | 157,09 | 158,92 | 1,64% | 1.341.832,00 |
| 24.07.2026 | 154,48 | 156,80 | 153,32 | 156,36 | 2,22% | 1.115.716,00 |
| 23.07.2026 | 153,77 | 154,28 | 152,13 | 152,97 | -0,12% | 1.607.955,00 |
| 22.07.2026 | 154,87 | 155,33 | 152,53 | 153,16 | -0,44% | 1.162.418,00 |
| 21.07.2026 | 152,56 | 154,20 | 151,97 | 153,84 | -0,41% | 1.332.536,00 |
| 20.07.2026 | 157,76 | 158,27 | 154,31 | 154,48 | -2,33% | 1.730.130,00 |
| 17.07.2026 | 158,99 | 163,14 | 157,02 | 158,17 | -1,10% | 2.108.792,00 |
| 16.07.2026 | 156,83 | 160,19 | 156,14 | 159,93 | 3,26% | 1.683.118,00 |
| 15.07.2026 | 150,57 | 156,87 | 150,38 | 154,88 | 2,81% | 1.992.843,00 |
| 14.07.2026 | 151,83 | 151,94 | 148,34 | 150,65 | -2,07% | 1.908.103,00 |
| 13.07.2026 | 152,56 | 154,93 | 152,00 | 153,83 | 1,24% | 1.403.825,00 |
| 10.07.2026 | 150,52 | 152,90 | 150,15 | 151,94 | 0,72% | 1.048.174,00 |
| 09.07.2026 | 149,82 | 151,72 | 148,23 | 150,85 | 0,19% | 1.788.623,00 |
| 08.07.2026 | 155,98 | 156,29 | 150,35 | 150,56 | -3,67% | 2.287.663,00 |
| 07.07.2026 | 158,00 | 159,49 | 156,26 | 156,30 | 0,49% | 1.757.628,00 |
| 06.07.2026 | 157,95 | 158,01 | 154,32 | 155,54 | -1,61% | 1.485.580,00 |
| 02.07.2026 | 154,94 | 158,72 | 153,93 | 158,08 | 3,39% | 2.040.521,00 |
| 01.07.2026 | 151,76 | 154,04 | 151,56 | 152,90 | 1,04% | 2.131.647,00 |
| 30.06.2026 | 155,02 | 155,11 | 149,69 | 151,33 | -2,49% | 2.109.075,00 |
| 29.06.2026 | 154,73 | 155,25 | 152,97 | 155,19 | -0,47% | 2.396.596,00 |
| 26.06.2026 | 152,80 | 156,89 | 151,63 | 155,92 | 3,00% | 12.180.748,00 |
| 25.06.2026 | 148,42 | 152,83 | 147,20 | 151,38 | 2,44% | 2.548.949,00 |