204,174$
-0,13%
Echtzeit-Aktienkurs Becton Dickinson & Co.
Bid:
Ask:
Aktienkurse zur Becton Dickinson & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 204,84 | 204,98 | 202,01 | 204,19 | -0,13% | - |
| 24.04.2025 | 202,66 | 204,92 | 201,00 | 204,45 | 1,05% | 1.345.711,00 |
| 23.04.2025 | 202,18 | 208,04 | 201,05 | 202,32 | 1,22% | 3.085.001,00 |
| 22.04.2025 | 199,33 | 200,35 | 197,40 | 199,88 | 1,66% | 1.615.344,00 |
| 21.04.2025 | 198,66 | 198,71 | 193,82 | 196,61 | -1,06% | 2.502.009,00 |
| 17.04.2025 | 199,50 | 201,28 | 198,40 | 198,71 | -0,84% | 4.067.104,00 |
| 16.04.2025 | 202,03 | 205,11 | 199,06 | 200,40 | -0,81% | 1.639.730,00 |
| 15.04.2025 | 205,20 | 206,78 | 201,47 | 202,04 | -1,78% | 2.567.853,00 |
| 14.04.2025 | 204,66 | 206,34 | 202,39 | 205,71 | 1,95% | 1.549.736,00 |
| 11.04.2025 | 199,59 | 203,36 | 196,57 | 201,78 | 1,34% | 1.850.680,00 |
| 10.04.2025 | 207,24 | 207,26 | 194,14 | 199,12 | -4,89% | 2.951.918,00 |
| 09.04.2025 | 198,01 | 209,95 | 193,03 | 209,35 | 4,24% | 3.130.667,00 |
| 08.04.2025 | 210,79 | 211,80 | 197,73 | 200,83 | -2,07% | 2.800.036,00 |
| 07.04.2025 | 205,05 | 209,57 | 199,37 | 205,08 | -1,09% | 3.818.503,00 |
| 04.04.2025 | 219,52 | 220,45 | 204,95 | 207,34 | -6,43% | 6.623.792,00 |
| 03.04.2025 | 224,82 | 226,68 | 220,24 | 221,59 | -2,13% | 2.687.614,00 |
| 02.04.2025 | 225,57 | 226,80 | 223,54 | 226,42 | 0,17% | 1.634.135,00 |
| 01.04.2025 | 228,37 | 229,00 | 225,54 | 226,04 | -1,32% | 1.713.622,00 |
| 31.03.2025 | 226,93 | 229,80 | 225,12 | 229,06 | 0,69% | 1.963.718,00 |
| 28.03.2025 | 228,62 | 229,00 | 226,25 | 227,50 | -0,53% | 1.656.304,00 |
| 27.03.2025 | 228,63 | 230,95 | 227,50 | 228,71 | 0,31% | 1.602.262,00 |
| 26.03.2025 | 228,15 | 229,71 | 226,57 | 228,00 | -0,04% | 1.369.658,00 |
| 25.03.2025 | 229,93 | 231,82 | 226,48 | 228,08 | -0,48% | 1.675.003,00 |
| 24.03.2025 | 230,16 | 230,82 | 228,02 | 229,19 | -0,45% | 1.214.686,00 |
| 21.03.2025 | 231,09 | 231,27 | 227,94 | 230,23 | -0,70% | 4.373.029,00 |
| 20.03.2025 | 231,75 | 233,07 | 230,51 | 231,85 | 0,03% | 1.643.640,00 |
| 19.03.2025 | 231,19 | 233,51 | 230,06 | 231,79 | -0,14% | 2.325.109,00 |
| 18.03.2025 | 228,41 | 232,77 | 226,41 | 232,12 | 1,88% | 2.638.313,00 |
| 17.03.2025 | 225,75 | 228,79 | 225,00 | 227,83 | 0,82% | 2.032.238,00 |
| 14.03.2025 | 222,47 | 226,47 | 221,98 | 225,98 | 1,43% | 1.157.173,00 |
| 13.03.2025 | 222,64 | 224,68 | 222,01 | 222,79 | -0,46% | 2.650.484,00 |
| 12.03.2025 | 224,91 | 227,31 | 223,51 | 223,82 | -0,49% | 2.206.489,00 |
| 11.03.2025 | 226,63 | 227,32 | 223,30 | 224,92 | -1,11% | 1.982.147,00 |
| 10.03.2025 | 228,21 | 235,34 | 226,83 | 227,45 | -0,91% | 2.607.333,00 |
| 07.03.2025 | 223,74 | 230,53 | 223,03 | 229,54 | 1,86% | 1.813.628,00 |
| 06.03.2025 | 223,94 | 226,07 | 222,53 | 225,34 | 0,54% | 1.961.269,00 |
| 05.03.2025 | 223,31 | 226,12 | 222,31 | 224,12 | -0,07% | 1.885.886,00 |
| 04.03.2025 | 228,82 | 230,08 | 224,03 | 224,27 | -1,83% | 1.394.873,00 |
| 03.03.2025 | 225,95 | 229,92 | 225,41 | 228,45 | 1,29% | 1.623.060,00 |
| 28.02.2025 | 225,15 | 226,90 | 221,64 | 225,53 | 0,61% | 2.568.562,00 |
| 27.02.2025 | 227,00 | 227,15 | 223,82 | 224,16 | -1,51% | 1.528.627,00 |
| 26.02.2025 | 229,12 | 229,88 | 225,82 | 227,59 | -1,07% | 1.612.711,00 |
| 25.02.2025 | 230,45 | 230,93 | 227,78 | 230,05 | -0,11% | 1.701.213,00 |
| 24.02.2025 | 227,09 | 231,87 | 226,81 | 230,31 | 1,27% | 1.503.885,00 |
| 21.02.2025 | 226,47 | 229,59 | 226,11 | 227,43 | -0,22% | 1.920.682,00 |
| 20.02.2025 | 227,74 | 228,31 | 225,96 | 227,93 | 0,16% | 1.425.832,00 |
| 19.02.2025 | 225,00 | 228,26 | 224,50 | 227,56 | 1,08% | 1.072.355,00 |
| 18.02.2025 | 223,51 | 225,20 | 221,71 | 225,13 | 0,15% | 1.335.254,00 |
| 14.02.2025 | 227,25 | 227,45 | 224,78 | 224,80 | -0,09% | 1.131.460,00 |
| 13.02.2025 | 225,43 | 226,19 | 223,76 | 225,01 | -0,37% | 1.487.031,00 |
| 12.02.2025 | 227,50 | 228,42 | 225,62 | 225,85 | -1,60% | 1.269.945,00 |
| 11.02.2025 | 229,39 | 230,55 | 227,09 | 229,52 | -0,01% | 1.919.335,00 |
| 10.02.2025 | 229,85 | 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 | 243,70 | 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 | 248,32 | 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 | 247,74 | 250,16 | 245,76 | 248,49 | 0,64% | 1.401.897,00 |
| 29.01.2025 | 249,30 | 250,75 | 246,42 | 246,90 | -0,88% | 2.116.426,00 |
| 28.01.2025 | 248,68 | 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 | 238,48 | 240,86 | 237,24 | 240,47 | 1,07% | 1.357.387,00 |
| 22.01.2025 | 238,85 | 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 | 232,48 | 236,76 | 230,94 | 236,30 | 1,60% | 2.257.699,00 |
| 15.01.2025 | 237,00 | 238,00 | 227,66 | 232,59 | -1,36% | 3.098.655,00 |
| 14.01.2025 | 236,50 | 237,40 | 233,01 | 235,80 | -0,17% | 2.588.559,00 |
| 13.01.2025 | 234,27 | 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 | 230,95 | 235,37 | 230,95 | 232,15 | 0,63% | 1.912.254,00 |
| 06.01.2025 | 227,56 | 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 | 226,33 | 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 | 223,33 | 225,80 | 222,82 | 223,83 | -0,12% | 2.748.979,00 |
| 18.12.2024 | 227,32 | 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 | 224,30 | 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 | 221,38 | 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 | 223,68 | 223,68 | 220,91 | 221,44 | -0,70% | 1.804.079,00 |
| 09.12.2024 | 219,03 | 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 | 220,25 | 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 | 222,76 | 222,82 | 221,00 | 221,26 | -0,70% | 2.493.745,00 |
| 02.12.2024 | 222,00 | 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 |