191,270$
-0,55%
Echtzeit-Aktienkurs Becton Dickinson & Co.
Bid:
Ask:
Aktienkurse zur Becton Dickinson & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 192,30 | 193,25 | 188,51 | 191,22 | -0,58% | 1.642.619,00 |
| 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 | 193,04 | 194,50 | 191,76 | 193,04 | 0,00% | 3.347.124,00 |
| 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% | 3.068.595,00 |
| 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 | 181,41 | 181,80 | 178,79 | 179,38 | -1,18% | 2.689.745,00 |
| 29.10.2025 | 183,33 | 183,33 | 181,08 | 181,52 | -1,46% | 1.567.387,00 |
| 28.10.2025 | 187,10 | 187,10 | 184,16 | 184,21 | -1,51% | 1.326.088,00 |
| 27.10.2025 | 186,05 | 187,60 | 185,02 | 187,04 | 0,65% | 2.561.318,00 |
| 24.10.2025 | 187,93 | 188,52 | 185,71 | 185,83 | -0,38% | 1.540.369,00 |
| 23.10.2025 | 188,49 | 188,91 | 185,85 | 186,53 | -0,84% | 1.674.166,00 |
| 22.10.2025 | 188,42 | 190,16 | 187,38 | 188,11 | -0,49% | 2.158.322,00 |
| 21.10.2025 | 191,71 | 192,66 | 187,57 | 189,03 | -1,03% | 2.272.724,00 |
| 20.10.2025 | 189,28 | 193,43 | 189,28 | 191,00 | 1,00% | 1.734.425,00 |
| 17.10.2025 | 185,29 | 189,52 | 184,54 | 189,10 | 2,07% | 1.943.783,00 |
| 16.10.2025 | 181,16 | 185,37 | 178,91 | 185,27 | -0,80% | 3.421.002,00 |
| 15.10.2025 | 189,18 | 189,57 | 185,97 | 186,77 | -0,84% | 1.138.949,00 |
| 14.10.2025 | 185,65 | 188,79 | 185,50 | 188,36 | 0,91% | 1.176.655,00 |
| 13.10.2025 | 186,88 | 189,25 | 186,00 | 186,66 | 0,05% | 845.061,00 |
| 10.10.2025 | 189,40 | 190,03 | 186,11 | 186,56 | -1,33% | 1.079.406,00 |
| 09.10.2025 | 193,93 | 194,68 | 188,05 | 189,08 | -2,50% | 1.224.856,00 |
| 08.10.2025 | 192,30 | 194,10 | 191,86 | 193,93 | 0,73% | 1.105.733,00 |
| 07.10.2025 | 192,39 | 193,62 | 191,51 | 192,53 | 0,28% | 822.494,00 |
| 06.10.2025 | 193,51 | 193,92 | 190,70 | 191,99 | -0,84% | 1.012.050,00 |
| 03.10.2025 | 192,49 | 195,30 | 191,56 | 193,62 | 1,05% | 99.143,00 |
| 02.10.2025 | 189,16 | 191,68 | 188,95 | 191,60 | 0,35% | 1.264.461,00 |
| 01.10.2025 | 187,80 | 191,64 | 186,42 | 190,94 | 2,01% | 2.159.583,00 |
| 30.09.2025 | 183,75 | 187,24 | 182,95 | 187,17 | 1,72% | 1.586.768,00 |
| 29.09.2025 | 184,00 | 184,60 | 182,52 | 184,00 | -0,33% | 1.338.199,00 |
| 26.09.2025 | 181,03 | 184,72 | 180,81 | 184,60 | 2,22% | 1.265.908,00 |
| 25.09.2025 | 185,61 | 185,61 | 178,11 | 180,59 | -2,93% | 1.869.276,00 |
| 24.09.2025 | 185,60 | 187,21 | 185,02 | 186,05 | -0,25% | 1.023.753,00 |
| 23.09.2025 | 186,40 | 188,15 | 185,81 | 186,52 | -0,02% | 1.224.230,00 |
| 22.09.2025 | 186,60 | 187,28 | 184,85 | 186,55 | -0,26% | 1.188.389,00 |
| 19.09.2025 | 188,17 | 188,85 | 185,60 | 187,04 | -0,71% | 2.750.943,00 |
| 18.09.2025 | 188,97 | 189,04 | 187,04 | 188,37 | 0,43% | 1.110.800,00 |
| 17.09.2025 | 186,79 | 190,02 | 186,72 | 187,57 | 0,73% | 1.059.838,00 |
| 16.09.2025 | 185,36 | 188,04 | 185,16 | 186,21 | 0,25% | 1.190.469,00 |
| 15.09.2025 | 187,14 | 188,98 | 185,49 | 185,74 | -0,59% | 1.334.805,00 |
| 12.09.2025 | 189,90 | 189,90 | 186,84 | 186,84 | -1,95% | 1.118.129,00 |
| 11.09.2025 | 188,91 | 191,32 | 188,15 | 190,56 | 1,13% | 1.567.444,00 |
| 10.09.2025 | 189,25 | 189,96 | 186,96 | 188,43 | -1,08% | 1.865.750,00 |
| 09.09.2025 | 191,08 | 192,31 | 190,18 | 190,49 | -0,57% | 1.508.593,00 |
| 08.09.2025 | 190,98 | 191,89 | 187,81 | 191,58 | -0,42% | 2.601.769,00 |
| 05.09.2025 | 191,00 | 192,98 | 190,83 | 192,39 | 0,59% | 1.244.207,00 |
| 04.09.2025 | 189,15 | 191,60 | 187,32 | 191,26 | 0,87% | 1.279.708,00 |
| 03.09.2025 | 186,55 | 189,62 | 183,73 | 189,61 | 0,78% | 3.345.922,00 |
| 02.09.2025 | 192,49 | 193,99 | 188,03 | 188,15 | -2,50% | 1.625.510,00 |
| 29.08.2025 | 191,76 | 193,04 | 191,00 | 192,98 | 0,90% | 1.329.467,00 |
| 28.08.2025 | 195,30 | 195,30 | 190,74 | 191,25 | -2,12% | 1.754.449,00 |
| 27.08.2025 | 193,85 | 195,65 | 193,64 | 195,40 | 0,69% | 1.329.569,00 |
| 26.08.2025 | 194,67 | 195,23 | 193,50 | 194,07 | -0,30% | 2.241.121,00 |
| 25.08.2025 | 198,80 | 199,48 | 194,03 | 194,65 | -2,51% | 1.221.333,00 |
| 22.08.2025 | 197,83 | 200,21 | 197,24 | 199,66 | 1,54% | 1.619.834,00 |
| 21.08.2025 | 198,77 | 198,85 | 196,37 | 196,63 | -1,29% | 1.268.238,00 |
| 20.08.2025 | 197,54 | 200,22 | 197,47 | 199,20 | 0,59% | 2.478.574,00 |
| 19.08.2025 | 194,87 | 198,26 | 194,27 | 198,03 | 1,55% | 1.871.458,00 |
| 18.08.2025 | 195,77 | 197,42 | 194,96 | 195,00 | -0,48% | 1.725.773,00 |
| 15.08.2025 | 196,00 | 196,99 | 194,64 | 195,94 | 0,48% | 2.616.909,00 |
| 14.08.2025 | 195,26 | 195,57 | 193,40 | 195,00 | -0,49% | 2.205.300,00 |
| 13.08.2025 | 195,00 | 196,27 | 193,94 | 195,96 | 0,51% | 2.669.150,00 |
| 12.08.2025 | 193,50 | 194,99 | 192,39 | 194,96 | 1,28% | 3.001.171,00 |
| 11.08.2025 | 193,55 | 194,41 | 190,51 | 192,50 | -0,52% | 2.768.858,00 |
| 08.08.2025 | 186,87 | 193,88 | 186,87 | 193,50 | 3,10% | 3.955.422,00 |
| 07.08.2025 | 187,35 | 190,12 | 184,21 | 187,68 | 8,86% | 4.671.583,00 |
| 06.08.2025 | 177,24 | 177,39 | 172,20 | 172,41 | -2,53% | 4.219.918,00 |
| 05.08.2025 | 179,05 | 179,68 | 176,11 | 176,89 | -1,12% | 2.855.009,00 |
| 04.08.2025 | 176,30 | 179,53 | 176,30 | 178,90 | 1,43% | 2.044.562,00 |
| 01.08.2025 | 177,37 | 177,45 | 174,49 | 176,37 | -1,05% | 4.688.997,00 |
| 31.07.2025 | 180,63 | 182,26 | 178,25 | 178,25 | -1,81% | 3.724.092,00 |
| 30.07.2025 | 181,90 | 182,65 | 180,33 | 181,54 | -0,46% | 1.845.008,00 |
| 29.07.2025 | 182,63 | 183,53 | 181,68 | 182,38 | -0,31% | 1.500.383,00 |
| 28.07.2025 | 184,85 | 185,44 | 182,82 | 182,94 | -1,28% | 1.847.533,00 |
| 25.07.2025 | 184,35 | 185,92 | 183,42 | 185,32 | 0,92% | 1.875.861,00 |
| 24.07.2025 | 182,28 | 185,35 | 181,33 | 183,63 | 0,58% | 1.793.264,00 |
| 23.07.2025 | 183,31 | 184,38 | 180,14 | 182,58 | 0,72% | 2.622.668,00 |
| 22.07.2025 | 176,09 | 181,63 | 176,09 | 181,28 | 3,39% | 1.883.908,00 |
| 21.07.2025 | 179,58 | 179,58 | 175,31 | 175,33 | -1,97% | 3.120.854,00 |
| 18.07.2025 | 181,50 | 181,60 | 177,96 | 178,85 | -1,13% | 3.470.608,00 |
| 17.07.2025 | 178,50 | 181,04 | 177,10 | 180,90 | 1,48% | 3.888.197,00 |
| 16.07.2025 | 178,76 | 179,11 | 175,97 | 178,27 | -0,02% | 4.012.911,00 |
| 15.07.2025 | 176,06 | 180,67 | 176,06 | 178,31 | 0,69% | 5.954.337,00 |
| 14.07.2025 | 175,01 | 177,30 | 172,57 | 177,09 | 0,64% | 6.386.119,00 |
| 11.07.2025 | 176,22 | 176,49 | 173,87 | 175,97 | -0,86% | 2.428.814,00 |
| 10.07.2025 | 175,49 | 179,76 | 174,63 | 177,50 | 1,14% | 3.013.895,00 |
| 09.07.2025 | 174,92 | 175,63 | 173,02 | 175,50 | 0,50% | 2.207.269,00 |
| 08.07.2025 | 172,55 | 175,65 | 172,50 | 174,63 | 0,97% | 1.904.053,00 |
| 07.07.2025 | 177,80 | 177,80 | 172,34 | 172,95 | -1,82% | 2.497.056,00 |
| 03.07.2025 | 178,18 | 178,30 | 175,93 | 176,16 | -0,63% | 1.057.606,00 |
| 02.07.2025 | 177,54 | 178,08 | 175,59 | 177,27 | -0,23% | 3.266.709,00 |
| 01.07.2025 | 172,21 | 179,12 | 171,32 | 177,67 | 3,15% | 3.211.327,00 |