165,400$
-1,03%
Echtzeit-Aktienkurs Becton Dickinson & Co.
Bid:
Ask:
Aktienkurse zur Becton Dickinson & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 165,27 | 167,05 | 161,75 | 165,46 | -0,99% | 2.253,00 |
| 06.03.2026 | 168,26 | 169,42 | 164,33 | 167,12 | -1,66% | 2.253,00 |
| 05.03.2026 | 169,55 | 170,11 | 167,82 | 169,94 | -0,90% | 2.519.087,00 |
| 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 |