144,540$
0,25%
Echtzeit-Aktienkurs Becton Dickinson and Co
Bid:
Ask:
Aktienkurse zur Becton Dickinson and Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 145,19 | 146,24 | 143,64 | 144,47 | 0,20% | 2.684.094,00 |
| 13.05.2026 | 146,59 | 146,59 | 142,83 | 144,18 | -2,26% | 3.638.189,00 |
| 12.05.2026 | 144,85 | 148,75 | 144,17 | 147,51 | 3,05% | 3.465.079,00 |
| 11.05.2026 | 148,71 | 149,63 | 142,96 | 143,15 | -4,20% | 3.378.688,00 |
| 08.05.2026 | 153,87 | 155,28 | 146,49 | 149,43 | -2,50% | 4.481.962,00 |
| 07.05.2026 | 151,00 | 154,45 | 149,27 | 153,26 | 5,87% | 6.076.871,00 |
| 06.05.2026 | 144,76 | 146,40 | 144,30 | 144,76 | 0,41% | 3.392.979,00 |
| 05.05.2026 | 147,06 | 147,44 | 143,00 | 144,17 | -1,46% | 3.318.349,00 |
| 04.05.2026 | 149,00 | 150,50 | 146,19 | 146,31 | -2,01% | 2.448.944,00 |
| 01.05.2026 | 149,40 | 150,19 | 147,19 | 149,31 | 0,18% | 2.472.376,00 |
| 30.04.2026 | 145,46 | 149,31 | 145,45 | 149,04 | 2,57% | 3.582.799,00 |
| 29.04.2026 | 148,30 | 148,58 | 144,51 | 145,31 | -2,82% | 2.917.648,00 |
| 28.04.2026 | 150,84 | 151,85 | 147,85 | 149,52 | -0,47% | 3.111.428,00 |
| 27.04.2026 | 152,00 | 153,50 | 149,87 | 150,22 | -1,26% | 2.496.834,00 |
| 24.04.2026 | 155,04 | 155,38 | 152,06 | 152,14 | -1,75% | 2.008.782,00 |
| 23.04.2026 | 156,00 | 156,75 | 153,46 | 154,85 | -0,51% | 2.664.298,00 |
| 22.04.2026 | 157,34 | 157,66 | 154,65 | 155,65 | -0,66% | 2.400.395,00 |
| 21.04.2026 | 159,60 | 159,61 | 156,69 | 156,69 | -1,23% | 3.209.625,00 |
| 20.04.2026 | 157,65 | 159,08 | 157,02 | 158,64 | 0,06% | 3.235.569,00 |
| 17.04.2026 | 155,19 | 159,95 | 155,19 | 158,54 | 2,40% | 3.591.706,00 |
| 16.04.2026 | 155,35 | 155,77 | 153,01 | 154,82 | -0,45% | 4.071.402,00 |
| 15.04.2026 | 155,27 | 157,04 | 154,55 | 155,52 | -0,13% | 2.477.916,00 |
| 14.04.2026 | 155,02 | 156,18 | 154,40 | 155,73 | 0,19% | 2.889.565,00 |
| 13.04.2026 | 153,93 | 155,55 | 152,79 | 155,43 | 0,78% | 2.880.863,00 |
| 10.04.2026 | 155,63 | 155,92 | 153,05 | 154,22 | -0,80% | 2.051.884,00 |
| 09.04.2026 | 155,10 | 157,18 | 154,87 | 155,46 | -1,04% | 2.522.506,00 |
| 08.04.2026 | 157,94 | 159,23 | 156,16 | 157,09 | 1,37% | 2.620.907,00 |
| 07.04.2026 | 155,46 | 155,74 | 154,01 | 154,96 | -0,23% | 1.791.433,00 |
| 06.04.2026 | 153,59 | 155,94 | 152,99 | 155,32 | 0,52% | 1.873.808,00 |
| 02.04.2026 | 154,56 | 157,57 | 153,25 | 154,51 | -1,17% | 2.368.150,00 |
| 01.04.2026 | 157,70 | 158,96 | 155,82 | 156,34 | -0,57% | 2.288.874,00 |
| 31.03.2026 | 155,94 | 157,93 | 154,02 | 157,23 | 1,64% | 1.742.895,00 |
| 30.03.2026 | 154,50 | 155,26 | 153,18 | 154,69 | 0,12% | 1.824.015,00 |
| 27.03.2026 | 158,15 | 158,15 | 154,38 | 154,51 | -1,82% | 2.032.059,00 |
| 26.03.2026 | 156,83 | 160,19 | 156,31 | 157,38 | -0,56% | 2.334.820,00 |
| 25.03.2026 | 157,58 | 158,79 | 155,02 | 158,27 | 1,51% | 1.586.096,00 |
| 24.03.2026 | 155,60 | 157,05 | 154,09 | 155,92 | -0,20% | 2.164.921,00 |
| 23.03.2026 | 156,92 | 158,10 | 155,41 | 156,23 | 1,36% | 2.105.984,00 |
| 20.03.2026 | 156,46 | 158,11 | 153,75 | 154,13 | -1,53% | 3.723.752,00 |
| 19.03.2026 | 157,58 | 159,11 | 156,45 | 156,53 | -0,98% | 2.223.173,00 |
| 18.03.2026 | 160,03 | 160,03 | 156,35 | 158,08 | -2,20% | 2.082.962,00 |
| 17.03.2026 | 161,44 | 163,44 | 161,24 | 161,64 | 0,85% | 2.150.896,00 |
| 16.03.2026 | 160,61 | 161,66 | 159,41 | 160,27 | 0,57% | 2.187.394,00 |
| 13.03.2026 | 161,27 | 162,41 | 158,93 | 159,36 | -0,17% | 2.559.972,00 |
| 12.03.2026 | 162,13 | 163,14 | 158,20 | 159,63 | -2,17% | 2.885.625,00 |
| 11.03.2026 | 163,62 | 164,10 | 160,30 | 163,17 | -0,43% | 4.098.496,00 |
| 10.03.2026 | 164,47 | 166,35 | 163,30 | 163,88 | -0,95% | 2.528.073,00 |
| 09.03.2026 | 165,00 | 167,05 | 161,75 | 165,46 | -0,99% | 2.765.033,00 |
| 06.03.2026 | 168,26 | 169,42 | 164,33 | 167,12 | -1,66% | 2.633.352,00 |
| 05.03.2026 | 169,55 | 170,11 | 167,82 | 169,94 | -0,90% | 2.519.104,00 |
| 04.03.2026 | 174,55 | 174,80 | 170,85 | 171,49 | -1,56% | 2.088.021,00 |
| 03.03.2026 | 173,23 | 174,99 | 171,57 | 174,21 | -1,32% | 1.763.455,00 |
| 02.03.2026 | 174,08 | 176,80 | 172,24 | 176,54 | 0,03% | 2.120.617,00 |
| 27.02.2026 | 175,32 | 178,01 | 174,03 | 176,48 | -0,10% | 4.292.467,00 |
| 26.02.2026 | 181,84 | 182,27 | 175,92 | 176,66 | -2,38% | 3.326.891,00 |
| 25.02.2026 | 183,26 | 183,73 | 179,35 | 180,96 | -0,84% | 2.504.392,00 |
| 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 | -1,80% | 1.572.624,00 |
| 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 | 0,45% | 2.170.974,00 |
| 14.01.2026 | 158,70 | 163,29 | 157,92 | 163,11 | 2,93% | 1.442.810,00 |
| 13.01.2026 | 159,37 | 160,15 | 156,05 | 158,47 | -0,60% | 1.158.393,00 |
| 12.01.2026 | 159,48 | 160,08 | 158,34 | 159,43 | 0,00% | 1.381.370,00 |
| 09.01.2026 | 161,97 | 162,29 | 158,38 | 159,44 | -1,18% | 1.321.253,00 |
| 08.01.2026 | 158,29 | 162,78 | 158,29 | 161,35 | 1,22% | 1.430.092,00 |
| 07.01.2026 | 161,53 | 162,68 | 158,87 | 159,41 | -1,29% | 2.052.906,00 |
| 06.01.2026 | 155,92 | 162,09 | 155,85 | 161,49 | 3,22% | 2.043.542,00 |
| 05.01.2026 | 152,66 | 157,90 | 152,25 | 156,46 | 2,06% | 2.313.333,00 |
| 02.01.2026 | 153,05 | 153,97 | 151,37 | 153,30 | 0,45% | 1.363.817,00 |
| 31.12.2025 | 153,76 | 154,17 | 152,59 | 152,62 | -0,80% | 786.101,00 |
| 30.12.2025 | 153,20 | 154,28 | 153,00 | 153,85 | 0,25% | 766.007,00 |
| 29.12.2025 | 154,30 | 154,52 | 153,00 | 153,47 | -0,60% | 1.212.278,00 |
| 26.12.2025 | 154,07 | 155,11 | 153,25 | 154,39 | 0,11% | 1.016.226,00 |
| 24.12.2025 | 154,13 | 154,69 | 153,55 | 154,23 | 0,23% | 428.229,00 |
| 23.12.2025 | 154,42 | 154,42 | 153,21 | 153,87 | -0,54% | 1.040.382,00 |
| 22.12.2025 | 154,20 | 155,79 | 154,04 | 154,72 | 0,59% | 1.512.145,00 |
| 19.12.2025 | 152,80 | 154,76 | 152,63 | 153,81 | 0,46% | 4.982.978,00 |