227,446$
-0,21%
Echtzeit-Aktienkurs Becton Dickinson & Co.
Bid:
Ask:
Aktienkurse zur Becton Dickinson & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 226,47 | 229,59 | 226,11 | 227,43 | -0,22% | 1.920.682,00 |
| 20.02.2025 | 228,31 | 228,31 | 225,96 | 227,93 | 0,16% | 1.425.832,00 |
| 19.02.2025 | 225,39 | 228,26 | 224,50 | 227,56 | 1,08% | 1.072.355,00 |
| 18.02.2025 | 223,51 | 225,20 | 221,71 | 225,13 | -0,70% | 1.335.254,00 |
| 17.02.2025 | 226,70 | 226,74 | 226,16 | 226,71 | 0,85% | - |
| 14.02.2025 | 227,25 | 227,45 | 224,78 | 224,80 | -0,09% | 1.131.460,00 |
| 13.02.2025 | 225,88 | 226,19 | 223,76 | 225,01 | -0,37% | 1.487.031,00 |
| 12.02.2025 | 227,79 | 228,42 | 225,62 | 225,85 | -1,60% | 1.269.945,00 |
| 11.02.2025 | 229,55 | 230,55 | 227,09 | 229,52 | -0,01% | 1.919.335,00 |
| 10.02.2025 | 230,15 | 234,41 | 228,63 | 229,55 | -0,13% | 2.748.339,00 |
| 07.02.2025 | 229,15 | 230,85 | 226,55 | 229,85 | 1,16% | 3.783.111,00 |
| 06.02.2025 | 233,55 | 239,24 | 224,35 | 227,21 | -7,28% | 5.810.828,00 |
| 05.02.2025 | 243,25 | 245,23 | 242,58 | 245,06 | 1,09% | 2.061.530,00 |
| 04.02.2025 | 246,02 | 246,75 | 241,77 | 242,42 | -2,10% | 3.037.701,00 |
| 03.02.2025 | 248,13 | 251,99 | 245,55 | 247,61 | 0,00% | 2.575.266,00 |
| 31.01.2025 | 247,86 | 249,36 | 246,92 | 247,60 | -0,36% | 2.158.706,00 |
| 30.01.2025 | 247,88 | 250,16 | 245,76 | 248,49 | 0,64% | 1.401.897,00 |
| 29.01.2025 | 249,29 | 250,75 | 246,42 | 246,90 | -0,88% | 2.116.426,00 |
| 28.01.2025 | 248,36 | 250,91 | 247,96 | 249,08 | 0,15% | 1.741.452,00 |
| 27.01.2025 | 244,14 | 249,49 | 244,14 | 248,70 | 2,16% | 1.912.533,00 |
| 24.01.2025 | 239,00 | 243,78 | 238,62 | 243,45 | 1,24% | 1.716.535,00 |
| 23.01.2025 | 239,16 | 240,86 | 237,24 | 240,47 | 1,07% | 1.357.387,00 |
| 22.01.2025 | 238,83 | 239,96 | 236,11 | 237,92 | -1,02% | 1.346.115,00 |
| 21.01.2025 | 238,16 | 241,27 | 238,16 | 240,37 | 1,26% | 1.918.030,00 |
| 17.01.2025 | 236,51 | 238,49 | 235,44 | 237,38 | 0,46% | 2.110.687,00 |
| 16.01.2025 | 232,83 | 236,76 | 230,94 | 236,30 | 1,60% | 2.257.699,00 |
| 15.01.2025 | 236,20 | 238,00 | 227,66 | 232,59 | -1,36% | 3.098.655,00 |
| 14.01.2025 | 237,40 | 237,40 | 233,01 | 235,80 | -0,17% | 2.588.559,00 |
| 13.01.2025 | 233,79 | 238,11 | 231,36 | 236,19 | 1,08% | 2.267.776,00 |
| 10.01.2025 | 231,78 | 236,25 | 231,65 | 233,67 | -0,32% | 2.597.939,00 |
| 08.01.2025 | 232,58 | 234,55 | 230,00 | 234,43 | 0,98% | 2.192.834,00 |
| 07.01.2025 | 231,55 | 235,37 | 230,95 | 232,15 | 0,63% | 1.912.254,00 |
| 06.01.2025 | 227,50 | 232,47 | 227,50 | 230,70 | 0,98% | 1.752.323,00 |
| 03.01.2025 | 227,12 | 229,32 | 225,90 | 228,46 | 0,87% | 1.244.386,00 |
| 02.01.2025 | 228,07 | 229,00 | 226,18 | 226,49 | -0,17% | 1.701.936,00 |
| 31.12.2024 | 227,38 | 229,25 | 225,85 | 226,87 | 0,16% | 1.364.184,00 |
| 30.12.2024 | 227,42 | 228,47 | 224,77 | 226,51 | -0,87% | 1.695.390,00 |
| 27.12.2024 | 226,75 | 230,09 | 226,72 | 228,49 | 0,16% | 1.420.943,00 |
| 26.12.2024 | 226,13 | 229,20 | 225,26 | 228,12 | 0,52% | 1.154.562,00 |
| 24.12.2024 | 226,72 | 227,13 | 224,19 | 226,95 | 0,23% | 492.253,00 |
| 23.12.2024 | 226,19 | 227,87 | 225,30 | 226,44 | -0,54% | 1.783.656,00 |
| 20.12.2024 | 223,96 | 229,31 | 223,51 | 227,68 | 1,72% | 3.104.556,00 |
| 19.12.2024 | 223,68 | 225,80 | 222,82 | 223,83 | -0,12% | 2.748.979,00 |
| 18.12.2024 | 227,71 | 228,93 | 223,94 | 224,09 | -0,69% | 3.387.466,00 |
| 17.12.2024 | 226,10 | 229,14 | 223,41 | 225,64 | -0,84% | 2.526.182,00 |
| 16.12.2024 | 224,38 | 231,74 | 223,80 | 227,56 | 0,89% | 3.053.371,00 |
| 13.12.2024 | 226,75 | 226,98 | 222,53 | 225,56 | -0,71% | 2.747.959,00 |
| 12.12.2024 | 221,11 | 228,66 | 220,97 | 227,17 | 2,77% | 3.489.619,00 |
| 11.12.2024 | 221,59 | 222,93 | 218,84 | 221,04 | -0,18% | 1.951.275,00 |
| 10.12.2024 | 223,01 | 223,68 | 220,91 | 221,44 | -0,70% | 1.804.079,00 |
| 09.12.2024 | 219,43 | 223,88 | 218,96 | 223,01 | 1,36% | 2.269.225,00 |
| 06.12.2024 | 221,02 | 222,08 | 219,35 | 220,02 | -1,00% | 2.794.929,00 |
| 05.12.2024 | 220,49 | 223,19 | 220,17 | 222,24 | 0,37% | 2.362.101,00 |
| 04.12.2024 | 220,31 | 222,37 | 219,24 | 221,43 | 0,08% | 1.780.247,00 |
| 03.12.2024 | 222,52 | 222,82 | 221,00 | 221,26 | -0,70% | 2.493.745,00 |
| 02.12.2024 | 222,45 | 223,84 | 220,73 | 222,82 | 0,41% | 1.886.319,00 |
| 29.11.2024 | 221,00 | 223,18 | 220,29 | 221,90 | -0,04% | 1.210.254,00 |
| 27.11.2024 | 224,25 | 226,67 | 220,38 | 221,98 | -1,01% | 2.373.230,00 |
| 26.11.2024 | 225,07 | 225,58 | 222,70 | 224,25 | -0,55% | 2.176.561,00 |
| 25.11.2024 | 224,18 | 226,13 | 223,91 | 225,48 | 0,66% | 1.914.590,00 |
| 22.11.2024 | 225,97 | 226,24 | 223,13 | 224,00 | -0,64% | 1.677.611,00 |
| 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 |