173,630$
-1,61%
Echtzeit-Aktienkurs Becton Dickinson & Co.
Bid:
Ask:
Aktienkurse zur Becton Dickinson & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 175,32 | 178,01 | 174,03 | 176,48 | -0,10% | 2.253,00 |
| 26.02.2026 | 181,54 | 182,27 | 175,92 | 176,66 | -2,38% | 2.253,00 |
| 25.02.2026 | 183,26 | 183,73 | 179,35 | 180,96 | -0,84% | 2.253,00 |
| 24.02.2026 | 185,00 | 187,35 | 182,32 | 182,49 | -1,00% | 2.894.912,00 |
| 23.02.2026 | 184,75 | 186,30 | 182,13 | 184,34 | -0,57% | 3.006.897,00 |
| 20.02.2026 | 181,79 | 185,50 | 181,59 | 185,39 | 1,60% | 2.740.168,00 |
| 19.02.2026 | 182,16 | 183,04 | 180,75 | 182,47 | -0,11% | 1.985.096,00 |
| 18.02.2026 | 177,39 | 182,88 | 177,03 | 182,68 | 2,99% | 2.696.165,00 |
| 17.02.2026 | 176,82 | 178,43 | 175,51 | 177,38 | 0,85% | 2.237.887,00 |
| 13.02.2026 | 178,48 | 180,23 | 175,72 | 175,89 | -1,08% | 3.167.457,00 |
| 12.02.2026 | 180,87 | 182,75 | 176,63 | 177,81 | -1,56% | 8.302.802,00 |
| 11.02.2026 | 170,67 | 182,00 | 170,67 | 180,62 | 5,21% | 5.939.008,00 |
| 10.02.2026 | 165,98 | 172,58 | 164,41 | 171,68 | 5,27% | 4.604.657,00 |
| 09.02.2026 | 160,43 | 166,30 | 157,57 | 163,09 | -1,25% | 3.676.429,00 |
| 06.02.2026 | 162,60 | 165,69 | 161,13 | 165,16 | 1,70% | 2.243.711,00 |
| 05.02.2026 | 164,13 | 165,14 | 161,90 | 162,40 | -0,65% | 2.888.566,00 |
| 04.02.2026 | 162,86 | 167,57 | 161,72 | 163,47 | 0,66% | 3.137.767,00 |
| 03.02.2026 | 159,40 | 164,07 | 158,79 | 162,39 | 2,27% | 2.887.265,00 |
| 02.02.2026 | 159,64 | 160,12 | 158,22 | 158,78 | -0,77% | 1.946.135,00 |
| 30.01.2026 | 158,65 | 160,46 | 157,37 | 160,02 | 1,19% | 2.767.387,00 |
| 29.01.2026 | 157,64 | 158,90 | 156,49 | 158,14 | -0,41% | 1.456.554,00 |
| 28.01.2026 | 160,46 | 163,57 | 157,58 | 158,79 | -0,73% | 1.691.226,00 |
| 27.01.2026 | 158,65 | 161,35 | 158,21 | 159,95 | -0,01% | 1.884.869,00 |
| 26.01.2026 | 159,43 | 161,60 | 159,05 | 159,97 | 0,81% | 1.238.026,00 |
| 23.01.2026 | 161,60 | 161,62 | 153,84 | 158,69 | -2,06% | 3.433.280,00 |
| 22.01.2026 | 162,04 | 163,26 | 160,65 | 162,03 | -0,07% | 2.023.062,00 |
| 21.01.2026 | 161,27 | 163,21 | 160,52 | 162,14 | 1,37% | 1.742.619,00 |
| 20.01.2026 | 161,16 | 162,27 | 159,74 | 159,95 | -21,97% | 1.572.624,00 |
| 19.01.2026 | 204,89 | 211,38 | 200,57 | 204,98 | 25,86% | - |
| 16.01.2026 | 162,84 | 164,45 | 162,51 | 162,87 | -0,60% | 1.590.433,00 |
| 15.01.2026 | 162,42 | 164,57 | 161,66 | 163,85 | -21,01% | 2.170.974,00 |
| 14.01.2026 | 201,82 | 207,64 | 200,81 | 207,42 | 2,93% | 1.412.622,00 |
| 13.01.2026 | 202,77 | 203,65 | 198,44 | 201,52 | -0,60% | 1.132.998,00 |
| 12.01.2026 | 203,26 | 203,57 | 201,35 | 202,74 | 0,00% | 1.378.253,00 |
| 09.01.2026 | 205,41 | 206,37 | 201,40 | 202,75 | -1,18% | 1.316.663,00 |
| 08.01.2026 | 203,21 | 206,99 | 201,29 | 205,18 | 1,22% | 1.419.042,00 |
| 07.01.2026 | 206,00 | 206,87 | 202,02 | 202,71 | -1,29% | 1.996.252,00 |
| 06.01.2026 | 198,38 | 206,12 | 198,18 | 205,36 | 3,22% | 1.973.472,00 |
| 05.01.2026 | 193,88 | 200,79 | 193,60 | 198,96 | 2,06% | 2.241.165,00 |
| 02.01.2026 | 194,63 | 195,79 | 192,48 | 194,94 | 0,45% | 1.348.026,00 |
| 31.12.2025 | 195,53 | 196,04 | 194,04 | 194,07 | -0,80% | 786.101,00 |
| 30.12.2025 | 195,25 | 196,18 | 194,56 | 195,64 | 0,25% | 759.661,00 |
| 29.12.2025 | 196,33 | 196,49 | 194,56 | 195,16 | -0,60% | 879.596,00 |
| 26.12.2025 | 195,92 | 197,24 | 194,87 | 196,33 | 0,11% | 758.942,00 |
| 24.12.2025 | 196,00 | 196,71 | 195,25 | 196,12 | 0,23% | 428.229,00 |
| 23.12.2025 | 195,93 | 196,36 | 194,82 | 195,67 | -0,54% | 1.036.405,00 |
| 22.12.2025 | 196,27 | 198,10 | 195,88 | 196,74 | 0,59% | 1.281.436,00 |
| 19.12.2025 | 194,09 | 196,80 | 194,09 | 195,59 | 0,46% | 4.382.430,00 |
| 18.12.2025 | 195,45 | 196,98 | 194,27 | 194,70 | -0,34% | 2.871.926,00 |
| 17.12.2025 | 196,20 | 198,48 | 194,96 | 195,36 | -0,52% | 2.571.943,00 |
| 16.12.2025 | 200,18 | 200,81 | 195,12 | 196,39 | -1,85% | 2.375.584,00 |
| 15.12.2025 | 200,89 | 202,44 | 198,51 | 200,09 | -0,40% | 3.207.503,00 |
| 12.12.2025 | 200,25 | 202,75 | 198,40 | 200,89 | 0,23% | 2.473.457,00 |
| 11.12.2025 | 198,74 | 200,51 | 197,89 | 200,43 | 1,02% | 1.652.483,00 |
| 10.12.2025 | 189,20 | 199,69 | 188,85 | 198,40 | 5,07% | 2.788.317,00 |
| 09.12.2025 | 190,00 | 191,32 | 188,52 | 188,82 | -0,36% | 1.493.726,00 |
| 08.12.2025 | 191,93 | 193,15 | 189,43 | 189,50 | -2,30% | 1.738.144,00 |
| 05.12.2025 | 193,72 | 196,12 | 193,69 | 193,96 | 0,10% | 1.778.547,00 |
| 04.12.2025 | 193,74 | 194,10 | 192,09 | 193,76 | 0,10% | 1.253.125,00 |
| 03.12.2025 | 190,71 | 193,72 | 190,71 | 193,57 | 1,63% | 1.160.194,00 |
| 02.12.2025 | 192,38 | 192,61 | 189,44 | 190,47 | -0,70% | 1.539.146,00 |
| 01.12.2025 | 193,27 | 194,77 | 191,47 | 191,82 | -1,13% | 1.931.403,00 |
| 28.11.2025 | 193,74 | 194,74 | 193,10 | 194,02 | 0,06% | 592.843,00 |
| 26.11.2025 | 195,08 | 195,78 | 193,33 | 193,90 | -0,81% | 1.243.818,00 |
| 25.11.2025 | 191,26 | 195,56 | 191,21 | 195,49 | 2,37% | 2.013.605,00 |
| 24.11.2025 | 193,40 | 193,56 | 190,78 | 190,96 | -0,91% | 1.955.647,00 |
| 21.11.2025 | 190,65 | 196,36 | 189,63 | 192,72 | 1,66% | 2.995.568,00 |
| 20.11.2025 | 189,00 | 192,04 | 188,05 | 189,58 | -0,86% | 2.588.598,00 |
| 19.11.2025 | 192,14 | 193,25 | 188,51 | 191,22 | -0,58% | 1.640.317,00 |
| 18.11.2025 | 190,99 | 194,14 | 189,76 | 192,33 | 0,71% | 2.104.371,00 |
| 17.11.2025 | 192,41 | 195,28 | 190,17 | 190,98 | -1,07% | 3.026.990,00 |
| 14.11.2025 | 192,38 | 194,50 | 191,76 | 193,04 | 0,00% | 3.346.612,00 |
| 13.11.2025 | 191,69 | 195,74 | 191,11 | 193,04 | 0,48% | 3.938.888,00 |
| 12.11.2025 | 189,65 | 192,61 | 189,06 | 192,12 | 1,64% | 2.845.012,00 |
| 11.11.2025 | 182,69 | 189,07 | 182,38 | 189,02 | 4,06% | 2.973.977,00 |
| 10.11.2025 | 176,50 | 182,00 | 175,93 | 181,64 | 2,14% | 2.427.335,00 |
| 07.11.2025 | 176,96 | 179,06 | 174,72 | 177,84 | 0,25% | 2.936.519,00 |
| 06.11.2025 | 164,50 | 177,64 | 162,29 | 177,39 | 0,57% | 6.567.685,00 |
| 05.11.2025 | 178,11 | 178,55 | 174,14 | 176,39 | -1,48% | 4.416.224,00 |
| 04.11.2025 | 176,75 | 180,19 | 175,00 | 179,04 | 0,98% | 3.307.825,00 |
| 03.11.2025 | 178,34 | 178,58 | 175,04 | 177,30 | -0,79% | 3.347.015,00 |
| 31.10.2025 | 178,27 | 179,31 | 175,60 | 178,71 | -0,37% | 2.692.203,00 |
| 30.10.2025 | 181,02 | 181,80 | 178,79 | 179,38 | -1,18% | 2.722.552,00 |
| 29.10.2025 | 183,33 | 183,33 | 181,08 | 181,52 | -1,46% | 1.610.557,00 |
| 28.10.2025 | 187,10 | 187,10 | 184,16 | 184,21 | -1,51% | 1.330.993,00 |
| 27.10.2025 | 186,01 | 187,60 | 185,02 | 187,04 | 0,65% | 2.561.335,00 |
| 24.10.2025 | 187,47 | 188,52 | 185,71 | 185,83 | -0,42% | 1.540.362,00 |
| 23.10.2025 | 187,75 | 188,41 | 185,94 | 186,62 | -0,79% | - |
| 22.10.2025 | 188,78 | 190,16 | 187,38 | 188,11 | -0,49% | 2.158.791,00 |
| 21.10.2025 | 192,04 | 192,66 | 187,57 | 189,03 | -1,03% | 2.280.150,00 |
| 20.10.2025 | 189,28 | 193,43 | 189,28 | 191,00 | 1,05% | 1.734.425,00 |
| 17.10.2025 | 185,01 | 189,29 | 185,01 | 189,01 | 2,02% | - |
| 16.10.2025 | 181,16 | 185,37 | 178,91 | 185,27 | -0,80% | 3.421.002,00 |
| 15.10.2025 | 187,59 | 189,57 | 185,97 | 186,77 | -0,84% | 1.144.793,00 |
| 14.10.2025 | 185,50 | 188,79 | 185,50 | 188,36 | 0,91% | 1.180.110,00 |
| 13.10.2025 | 186,88 | 189,25 | 186,00 | 186,66 | 0,05% | 852.846,00 |
| 10.10.2025 | 189,40 | 190,03 | 186,11 | 186,56 | -1,33% | 1.079.406,00 |
| 09.10.2025 | 194,13 | 194,68 | 188,05 | 189,08 | -2,50% | 1.231.654,00 |
| 08.10.2025 | 192,51 | 194,10 | 191,86 | 193,93 | 0,73% | 1.112.017,00 |
| 07.10.2025 | 192,55 | 193,62 | 191,51 | 192,53 | 0,28% | 831.338,00 |