221,585$
-2,14%
Echtzeit-Aktienkurs Becton Dickinson and Co
Bid:
Ask:
Aktienkurse zur Becton Dickinson and Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 224,82 | 226,68 | 220,24 | 221,59 | -2,13% | 2.687.337,00 |
| 02.04.2025 | 225,57 | 226,80 | 223,54 | 226,42 | 0,17% | 1.629.556,00 |
| 01.04.2025 | 228,37 | 229,00 | 225,54 | 226,04 | -1,32% | 1.710.776,00 |
| 31.03.2025 | 226,93 | 229,80 | 225,12 | 229,06 | 0,69% | 1.963.275,00 |
| 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% | 1.593.649,00 |
| 26.03.2025 | 228,03 | 229,71 | 226,57 | 228,00 | -0,04% | 1.360.644,00 |
| 25.03.2025 | 230,19 | 231,82 | 226,48 | 228,08 | -0,48% | 1.665.892,00 |
| 24.03.2025 | 229,93 | 230,82 | 228,02 | 229,19 | -0,45% | 1.201.730,00 |
| 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% | 1.636.126,00 |
| 19.03.2025 | 231,98 | 233,51 | 230,06 | 231,79 | -0,14% | 2.317.147,00 |
| 18.03.2025 | 228,47 | 232,77 | 226,41 | 232,12 | 1,88% | 2.450.032,00 |
| 17.03.2025 | 225,50 | 228,79 | 225,00 | 227,83 | 0,82% | 1.986.530,00 |
| 14.03.2025 | 222,47 | 226,47 | 221,98 | 225,98 | 1,43% | 1.157.173,00 |
| 13.03.2025 | 223,24 | 224,68 | 222,01 | 222,79 | -0,46% | 2.639.603,00 |
| 12.03.2025 | 225,25 | 227,31 | 223,51 | 223,82 | -0,49% | 2.084.928,00 |
| 11.03.2025 | 225,74 | 227,32 | 223,30 | 224,92 | -1,11% | 1.795.364,00 |
| 10.03.2025 | 228,21 | 235,34 | 226,83 | 227,45 | -0,91% | 2.463.708,00 |
| 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% | 1.956.274,00 |
| 05.03.2025 | 223,31 | 226,12 | 222,31 | 224,12 | -0,07% | 1.885.102,00 |
| 04.03.2025 | 228,82 | 230,08 | 224,03 | 224,27 | -1,83% | 1.394.424,00 |
| 03.03.2025 | 225,95 | 229,92 | 225,41 | 228,45 | 1,29% | 1.575.296,00 |
| 28.02.2025 | 225,15 | 226,90 | 221,64 | 225,53 | 0,61% | 2.568.562,00 |
| 27.02.2025 | 226,61 | 227,15 | 223,82 | 224,16 | -1,51% | 1.528.532,00 |
| 26.02.2025 | 229,12 | 229,88 | 225,82 | 227,59 | -1,07% | 1.554.381,00 |
| 25.02.2025 | 230,93 | 230,93 | 227,78 | 230,05 | -0,11% | 1.701.060,00 |
| 24.02.2025 | 227,43 | 231,87 | 226,81 | 230,31 | 1,27% | 1.492.720,00 |
| 21.02.2025 | 226,47 | 229,59 | 226,11 | 227,43 | -0,22% | 1.920.682,00 |
| 20.02.2025 | 228,31 | 228,31 | 225,96 | 227,93 | 0,16% | 1.425.239,00 |
| 19.02.2025 | 225,39 | 228,26 | 224,50 | 227,56 | 1,08% | 1.068.543,00 |
| 18.02.2025 | 223,51 | 225,20 | 221,71 | 225,13 | 0,15% | 1.332.752,00 |
| 14.02.2025 | 227,25 | 227,45 | 224,78 | 224,80 | -0,09% | 1.131.460,00 |
| 13.02.2025 | 225,88 | 226,19 | 223,76 | 225,01 | -0,37% | 1.483.160,00 |
| 12.02.2025 | 227,79 | 228,42 | 225,62 | 225,85 | -1,60% | 1.268.325,00 |
| 11.02.2025 | 229,55 | 230,55 | 227,09 | 229,52 | -0,01% | 1.913.502,00 |
| 10.02.2025 | 230,15 | 234,41 | 228,63 | 229,55 | -0,13% | 2.717.247,00 |
| 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% | 5.746.877,00 |
| 05.02.2025 | 243,25 | 245,23 | 242,58 | 245,06 | 1,09% | 1.990.625,00 |
| 04.02.2025 | 246,02 | 246,75 | 241,77 | 242,42 | -2,10% | 2.930.631,00 |
| 03.02.2025 | 248,13 | 251,99 | 245,55 | 247,61 | 0,00% | 2.443.893,00 |
| 31.01.2025 | 247,86 | 249,36 | 246,92 | 247,60 | -0,36% | 2.158.706,00 |
| 30.01.2025 | 247,88 | 250,16 | 245,76 | 248,49 | 0,64% | 1.399.617,00 |
| 29.01.2025 | 249,29 | 250,75 | 246,42 | 246,90 | -0,88% | 2.115.575,00 |
| 28.01.2025 | 248,36 | 250,91 | 247,96 | 249,08 | 0,15% | 1.741.096,00 |
| 27.01.2025 | 244,14 | 249,49 | 244,14 | 248,70 | 2,16% | 1.884.097,00 |
| 24.01.2025 | 239,00 | 243,78 | 238,62 | 243,45 | 1,24% | 1.716.535,00 |
| 23.01.2025 | 239,16 | 240,86 | 237,24 | 240,47 | 1,07% | 1.349.247,00 |
| 22.01.2025 | 238,83 | 239,96 | 236,11 | 237,92 | -1,02% | 1.324.820,00 |
| 21.01.2025 | 238,16 | 241,27 | 238,16 | 240,37 | 1,26% | 1.877.510,00 |
| 17.01.2025 | 236,51 | 238,49 | 235,44 | 237,38 | 0,46% | 2.110.687,00 |
| 16.01.2025 | 232,83 | 236,76 | 230,94 | 236,30 | 1,60% | 2.166.628,00 |
| 15.01.2025 | 236,20 | 238,00 | 227,66 | 232,59 | -1,36% | 2.964.702,00 |
| 14.01.2025 | 237,40 | 237,40 | 233,01 | 235,80 | -0,17% | 2.290.878,00 |
| 13.01.2025 | 233,79 | 238,11 | 231,36 | 236,19 | 1,08% | 2.266.414,00 |
| 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 | 231,55 | 235,37 | 230,95 | 232,15 | 0,63% | 1.847.985,00 |
| 06.01.2025 | 227,50 | 232,47 | 227,50 | 230,70 | 0,98% | 1.752.064,00 |
| 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% | 1.699.960,00 |
| 31.12.2024 | 227,38 | 229,25 | 225,85 | 226,87 | 0,16% | 1.364.184,00 |
| 30.12.2024 | 227,80 | 228,47 | 224,77 | 226,51 | -0,87% | 1.681.211,00 |
| 27.12.2024 | 226,75 | 230,09 | 226,72 | 228,49 | 0,16% | 1.420.943,00 |
| 26.12.2024 | 226,13 | 229,20 | 225,26 | 228,12 | 0,52% | 1.154.548,00 |
| 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% | 1.761.912,00 |
| 20.12.2024 | 223,96 | 229,31 | 223,51 | 227,68 | 1,72% | 3.104.556,00 |
| 19.12.2024 | 223,68 | 225,80 | 222,82 | 223,83 | -0,12% | 2.729.579,00 |
| 18.12.2024 | 227,71 | 228,93 | 223,94 | 224,09 | -0,69% | 3.215.944,00 |
| 17.12.2024 | 226,10 | 229,14 | 223,41 | 225,64 | -0,84% | 2.526.182,00 |
| 16.12.2024 | 224,38 | 231,74 | 223,80 | 227,56 | 0,89% | 3.006.836,00 |
| 13.12.2024 | 226,75 | 226,98 | 222,53 | 225,56 | -0,71% | 2.747.959,00 |
| 12.12.2024 | 221,11 | 228,66 | 220,97 | 227,17 | 2,77% | 3.215.817,00 |
| 11.12.2024 | 221,59 | 222,93 | 218,84 | 221,04 | -0,18% | 1.905.926,00 |
| 10.12.2024 | 223,01 | 223,68 | 220,91 | 221,44 | -0,70% | 1.800.212,00 |
| 09.12.2024 | 219,43 | 223,88 | 218,96 | 223,01 | 1,36% | 2.230.838,00 |
| 06.12.2024 | 221,02 | 222,08 | 219,35 | 220,02 | -1,00% | 2.794.929,00 |
| 05.12.2024 | 220,49 | 223,19 | 220,17 | 222,24 | 0,37% | 2.350.280,00 |
| 04.12.2024 | 220,31 | 222,37 | 219,24 | 221,43 | 0,08% | 1.769.898,00 |
| 03.12.2024 | 222,52 | 222,82 | 221,00 | 221,26 | -0,70% | 1.963.296,00 |
| 02.12.2024 | 222,45 | 223,84 | 220,73 | 222,82 | 0,41% | 1.835.599,00 |
| 29.11.2024 | 221,00 | 223,18 | 220,29 | 221,90 | -0,04% | 1.210.254,00 |
| 27.11.2024 | 224,25 | 226,67 | 220,38 | 221,98 | -1,01% | 2.373.230,00 |
| 26.11.2024 | 225,07 | 225,58 | 222,70 | 224,25 | -0,55% | 2.176.324,00 |
| 25.11.2024 | 224,18 | 226,13 | 223,91 | 225,48 | 0,66% | 1.914.000,00 |
| 22.11.2024 | 225,97 | 226,24 | 223,13 | 224,00 | -0,65% | 1.677.611,00 |
| 21.11.2024 | 222,11 | 225,73 | 221,35 | 225,46 | 1,38% | 125.519,00 |
| 20.11.2024 | 222,11 | 222,91 | 220,81 | 222,39 | -0,11% | 1.420.311,00 |
| 19.11.2024 | 222,51 | 223,00 | 220,54 | 222,64 | -0,65% | 1.378.493,00 |
| 18.11.2024 | 225,58 | 228,08 | 223,98 | 224,10 | -0,47% | 1.319.213,00 |
| 15.11.2024 | 227,00 | 228,31 | 223,49 | 225,15 | -0,89% | 1.965.697,00 |
| 14.11.2024 | 230,44 | 230,44 | 225,50 | 227,17 | -1,75% | 2.819.712,00 |
| 13.11.2024 | 230,63 | 232,00 | 229,07 | 231,22 | -0,02% | 1.214.936,00 |
| 12.11.2024 | 235,32 | 235,87 | 231,07 | 231,27 | -1,42% | 1.185.989,00 |
| 11.11.2024 | 232,58 | 236,00 | 231,96 | 234,61 | 1,28% | 1.439.638,00 |
| 08.11.2024 | 228,68 | 233,82 | 226,25 | 231,64 | 1,99% | 3.891.353,00 |
| 07.11.2024 | 238,85 | 243,00 | 226,82 | 227,11 | -5,39% | 4.015.901,00 |