233,593$
-0,44%
Echtzeit-Aktienkurs Becton Dickinson and Co
Bid:
Ask:
Aktienkurse zur Becton Dickinson and Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 233,31 | 234,19 | 231,53 | 233,50 | -0,48% | 1.909.199,00 |
| 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 |
| 03.07.2024 | 228,00 | 229,32 | 227,50 | 228,84 | -0,17% | 509.817,00 |
| 02.07.2024 | 229,06 | 231,14 | 227,69 | 229,24 | -0,01% | 662.985,00 |
| 01.07.2024 | 233,76 | 237,71 | 229,12 | 229,27 | -1,90% | 1.057.877,00 |
| 28.06.2024 | 232,27 | 234,84 | 230,51 | 233,71 | 1,20% | 2.404.003,00 |
| 27.06.2024 | 232,28 | 232,98 | 229,07 | 230,94 | -0,29% | 1.471.771,00 |
| 26.06.2024 | 234,05 | 234,61 | 230,69 | 231,62 | -0,96% | 1.695.358,00 |
| 25.06.2024 | 235,28 | 235,51 | 233,18 | 233,87 | -0,86% | 1.028.885,00 |
| 24.06.2024 | 238,73 | 239,56 | 235,33 | 235,91 | -1,00% | 895.747,00 |
| 21.06.2024 | 239,58 | 239,58 | 237,27 | 238,29 | -0,05% | 2.014.700,00 |
| 20.06.2024 | 233,15 | 239,26 | 232,08 | 238,40 | 2,00% | 1.655.716,00 |
| 18.06.2024 | 232,41 | 234,76 | 231,94 | 233,73 | 0,42% | 1.035.778,00 |
| 17.06.2024 | 232,63 | 234,16 | 230,50 | 232,75 | -0,42% | 1.288.582,00 |
| 14.06.2024 | 232,60 | 233,97 | 230,75 | 233,73 | 0,76% | 1.053.942,00 |
| 13.06.2024 | 233,00 | 233,67 | 229,33 | 231,97 | -0,86% | 868.971,00 |
| 12.06.2024 | 234,40 | 235,40 | 233,15 | 233,99 | -0,40% | 1.101.508,00 |
| 11.06.2024 | 238,65 | 239,20 | 234,62 | 234,94 | -1,91% | 1.132.983,00 |
| 10.06.2024 | 239,31 | 240,39 | 237,48 | 239,51 | -0,47% | 777.027,00 |
| 07.06.2024 | 239,22 | 243,22 | 238,05 | 240,63 | 0,19% | 1.571.097,00 |
| 06.06.2024 | 235,48 | 240,80 | 234,67 | 240,17 | 1,64% | 1.749.841,00 |
| 05.06.2024 | 238,23 | 239,19 | 235,19 | 236,30 | -0,92% | 1.166.673,00 |
| 04.06.2024 | 239,12 | 239,75 | 237,19 | 238,50 | -0,14% | 2.104.745,00 |
| 03.06.2024 | 235,00 | 241,69 | 233,82 | 238,84 | 2,96% | 2.081.153,00 |
| 31.05.2024 | 227,21 | 232,21 | 226,32 | 231,97 | 2,29% | 4.733.925,00 |
| 30.05.2024 | 225,37 | 226,94 | 224,00 | 226,78 | 0,76% | 1.691.719,00 |
| 29.05.2024 | 225,20 | 226,43 | 224,00 | 225,07 | -0,76% | 2.680.574,00 |
| 28.05.2024 | 227,38 | 228,40 | 225,60 | 226,80 | -0,87% | 1.452.801,00 |
| 24.05.2024 | 230,03 | 230,71 | 228,09 | 228,79 | -0,68% | 1.373.384,00 |
| 23.05.2024 | 233,77 | 234,57 | 229,55 | 230,35 | -1,75% | 1.302.586,00 |
| 22.05.2024 | 234,43 | 236,05 | 234,03 | 234,45 | -0,17% | 1.364.186,00 |
| 21.05.2024 | 237,67 | 238,17 | 234,27 | 234,86 | -0,96% | 1.557.704,00 |
| 20.05.2024 | 236,41 | 237,32 | 234,90 | 237,13 | 0,35% | 967.074,00 |
| 17.05.2024 | 237,09 | 237,09 | 234,73 | 236,30 | -0,14% | 1.785.047,00 |
| 16.05.2024 | 236,65 | 238,34 | 235,56 | 236,62 | -0,28% | 1.291.452,00 |
| 15.05.2024 | 236,04 | 237,72 | 234,58 | 237,29 | 0,97% | 1.168.003,00 |
| 14.05.2024 | 238,03 | 238,95 | 234,37 | 235,00 | -0,82% | 1.049.467,00 |
| 13.05.2024 | 236,60 | 238,47 | 235,29 | 236,95 | 0,54% | 1.073.151,00 |
| 10.05.2024 | 235,00 | 236,32 | 233,73 | 235,67 | 0,29% | 2.034.396,00 |
| 09.05.2024 | 234,14 | 236,45 | 233,92 | 235,00 | 0,61% | 1.921.789,00 |
| 08.05.2024 | 237,01 | 237,01 | 233,18 | 233,58 | -1,51% | 1.749.868,00 |
| 07.05.2024 | 237,86 | 239,57 | 236,11 | 237,15 | 0,24% | 1.120.070,00 |
| 06.05.2024 | 236,81 | 238,00 | 235,56 | 236,58 | 0,81% | 1.255.426,00 |
| 03.05.2024 | 238,77 | 242,29 | 234,13 | 234,68 | -2,36% | 1.722.353,00 |
| 02.05.2024 | 243,00 | 243,28 | 230,25 | 240,35 | 2,84% | 3.789.533,00 |
| 01.05.2024 | 234,03 | 236,09 | 232,46 | 233,72 | -0,38% | 2.721.644,00 |
| 30.04.2024 | 232,81 | 234,83 | 232,06 | 234,60 | 0,50% | 1.685.938,00 |