184,760$
-1,52%
Echtzeit-Aktienkurs Becton Dickinson and Co
Bid:
Ask:
Aktienkurse zur Becton Dickinson and Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 185,86 | 187,13 | 184,05 | 184,74 | -1,54% | 1.439.133,00 |
| 03.09.2026 | 189,47 | 189,47 | 184,91 | 187,62 | 0,05% | 1.140.967,00 |
| 02.09.2026 | 187,60 | 191,76 | 187,43 | 187,52 | 0,21% | 1.474.463,00 |
| 01.09.2026 | 190,30 | 191,57 | 186,48 | 187,12 | -0,53% | 1.277.958,00 |
| 31.08.2026 | 187,88 | 188,97 | 186,62 | 188,11 | -0,74% | 2.555.958,00 |
| 28.08.2026 | 188,38 | 190,32 | 187,54 | 189,52 | 0,74% | 1.693.786,00 |
| 27.08.2026 | 189,29 | 190,41 | 187,73 | 188,13 | -1,09% | 1.350.872,00 |
| 26.08.2026 | 188,49 | 191,52 | 188,02 | 190,21 | 0,23% | 1.400.386,00 |
| 25.08.2026 | 188,63 | 190,07 | 187,03 | 189,78 | -0,50% | 1.207.465,00 |
| 24.08.2026 | 191,73 | 193,07 | 190,35 | 190,74 | -0,66% | 1.297.199,00 |
| 21.08.2026 | 188,02 | 192,30 | 186,95 | 192,00 | 2,33% | 2.524.521,00 |
| 20.08.2026 | 186,20 | 190,01 | 185,36 | 187,62 | 0,01% | 1.971.140,00 |
| 19.08.2026 | 183,71 | 187,96 | 181,52 | 187,60 | 3,78% | 2.164.436,00 |
| 18.08.2026 | 184,94 | 185,80 | 180,72 | 180,77 | -0,72% | 1.616.422,00 |
| 17.08.2026 | 181,89 | 183,46 | 181,62 | 182,09 | -0,71% | 1.293.099,00 |
| 14.08.2026 | 182,12 | 183,82 | 181,22 | 183,40 | 0,79% | 1.009.000,00 |
| 13.08.2026 | 184,75 | 185,32 | 181,41 | 181,97 | -0,88% | 2.155.169,00 |
| 12.08.2026 | 177,61 | 183,75 | 177,13 | 183,58 | 1,20% | 1.539.299,00 |
| 11.08.2026 | 178,35 | 181,79 | 178,35 | 181,41 | 0,99% | 1.506.801,00 |
| 10.08.2026 | 176,49 | 179,79 | 175,63 | 179,63 | 1,57% | 1.735.693,00 |
| 07.08.2026 | 175,26 | 177,55 | 173,29 | 176,86 | -0,12% | 1.852.007,00 |
| 06.08.2026 | 175,88 | 179,40 | 172,76 | 177,07 | 3,76% | 3.217.734,00 |
| 05.08.2026 | 169,73 | 170,91 | 168,01 | 170,66 | 0,32% | 2.320.501,00 |
| 04.08.2026 | 168,00 | 170,76 | 166,80 | 170,12 | -0,05% | 2.048.606,00 |
| 03.08.2026 | 167,75 | 171,21 | 167,16 | 170,21 | 2,77% | 1.725.729,00 |
| 31.07.2026 | 163,80 | 166,29 | 162,45 | 165,62 | 0,10% | 2.025.132,00 |
| 30.07.2026 | 165,91 | 168,16 | 164,43 | 165,45 | -1,75% | 1.966.180,00 |
| 29.07.2026 | 166,07 | 169,10 | 165,01 | 168,40 | 1,24% | 2.110.322,00 |
| 28.07.2026 | 162,00 | 168,21 | 161,62 | 166,34 | 4,67% | 2.627.313,00 |
| 27.07.2026 | 157,09 | 160,55 | 157,09 | 158,92 | 1,64% | 1.311.350,00 |
| 24.07.2026 | 154,48 | 156,80 | 153,32 | 156,36 | 2,22% | 1.115.716,00 |
| 23.07.2026 | 153,77 | 154,28 | 152,13 | 152,97 | -0,12% | 1.553.588,00 |
| 22.07.2026 | 154,87 | 155,33 | 152,53 | 153,16 | -0,44% | 1.155.196,00 |
| 21.07.2026 | 152,56 | 154,20 | 151,97 | 153,84 | -0,41% | 1.265.376,00 |
| 20.07.2026 | 157,76 | 158,27 | 154,31 | 154,48 | -2,33% | 1.690.783,00 |
| 17.07.2026 | 158,99 | 163,14 | 157,02 | 158,17 | -1,10% | 2.108.792,00 |
| 16.07.2026 | 156,83 | 160,19 | 156,14 | 159,93 | 3,26% | 1.664.313,00 |
| 15.07.2026 | 150,57 | 156,87 | 150,38 | 154,88 | 2,81% | 1.982.782,00 |
| 14.07.2026 | 151,83 | 151,94 | 148,34 | 150,65 | -2,07% | 1.867.824,00 |
| 13.07.2026 | 152,56 | 154,93 | 152,00 | 153,83 | 1,24% | 1.390.680,00 |
| 10.07.2026 | 150,52 | 152,90 | 150,15 | 151,94 | 0,72% | 1.048.174,00 |
| 09.07.2026 | 149,82 | 151,72 | 148,23 | 150,85 | 0,19% | 1.764.227,00 |
| 08.07.2026 | 155,98 | 156,29 | 150,35 | 150,56 | -3,67% | 2.284.703,00 |
| 07.07.2026 | 158,00 | 159,49 | 156,26 | 156,30 | 0,49% | 1.744.156,00 |
| 06.07.2026 | 157,95 | 158,01 | 154,32 | 155,54 | -1,61% | 1.464.186,00 |
| 02.07.2026 | 154,94 | 158,72 | 153,93 | 158,08 | 3,39% | 2.040.521,00 |
| 01.07.2026 | 151,76 | 154,04 | 151,56 | 152,90 | 1,04% | 2.056.488,00 |
| 30.06.2026 | 155,02 | 155,11 | 149,69 | 151,33 | -2,49% | 2.055.881,00 |
| 29.06.2026 | 154,73 | 155,25 | 152,97 | 155,19 | -0,47% | 2.356.841,00 |
| 26.06.2026 | 152,80 | 156,89 | 151,63 | 155,92 | 3,00% | 12.180.748,00 |
| 25.06.2026 | 148,42 | 152,83 | 147,20 | 151,38 | 2,44% | 2.440.429,00 |
| 24.06.2026 | 145,66 | 149,20 | 144,61 | 147,77 | 2,68% | 2.064.460,00 |
| 23.06.2026 | 142,55 | 145,59 | 141,25 | 143,92 | 2,28% | 2.803.134,00 |
| 22.06.2026 | 142,44 | 143,43 | 140,11 | 140,71 | -2,27% | 3.382.067,00 |
| 18.06.2026 | 142,18 | 144,70 | 141,75 | 143,98 | 1,67% | 6.231.987,00 |
| 17.06.2026 | 144,50 | 145,60 | 140,63 | 141,61 | -2,45% | 2.723.615,00 |
| 16.06.2026 | 146,57 | 146,89 | 144,26 | 145,16 | -0,25% | 1.509.811,00 |
| 15.06.2026 | 146,97 | 147,94 | 145,44 | 145,52 | -0,49% | 1.720.817,00 |
| 12.06.2026 | 147,94 | 149,00 | 144,40 | 146,24 | -0,75% | 1.966.917,00 |
| 11.06.2026 | 147,33 | 148,09 | 145,90 | 147,35 | -0,30% | 1.635.425,00 |
| 10.06.2026 | 151,48 | 151,62 | 147,74 | 147,79 | -2,80% | 1.721.603,00 |
| 09.06.2026 | 149,72 | 152,55 | 148,70 | 152,04 | 1,37% | 2.214.811,00 |
| 08.06.2026 | 150,01 | 151,02 | 149,04 | 149,99 | -0,77% | 1.914.545,00 |
| 05.06.2026 | 151,78 | 153,24 | 150,70 | 151,16 | 1,07% | 2.077.544,00 |
| 04.06.2026 | 148,88 | 151,67 | 148,11 | 149,56 | 2,71% | 2.233.662,00 |
| 03.06.2026 | 144,46 | 146,72 | 144,21 | 145,61 | 0,82% | 1.608.973,00 |
| 02.06.2026 | 145,00 | 146,02 | 143,13 | 144,43 | -0,62% | 2.637.351,00 |
| 01.06.2026 | 146,15 | 147,92 | 145,13 | 145,33 | -1,22% | 2.353.996,00 |
| 29.05.2026 | 148,26 | 149,23 | 146,64 | 147,12 | -0,87% | 3.728.409,00 |
| 28.05.2026 | 146,20 | 148,46 | 143,96 | 148,41 | 0,79% | 3.197.965,00 |
| 27.05.2026 | 147,60 | 150,74 | 146,12 | 147,24 | -0,35% | 2.877.798,00 |
| 26.05.2026 | 147,63 | 149,30 | 146,25 | 147,75 | 0,08% | 3.243.439,00 |
| 22.05.2026 | 146,68 | 148,25 | 145,64 | 147,63 | 0,94% | 1.291.274,00 |
| 21.05.2026 | 145,16 | 147,03 | 142,67 | 146,25 | -0,48% | 1.937.749,00 |
| 20.05.2026 | 147,66 | 148,88 | 144,63 | 146,95 | 0,00% | 2.364.433,00 |
| 19.05.2026 | 142,36 | 148,21 | 141,82 | 146,95 | 3,23% | 3.939.644,00 |
| 18.05.2026 | 143,95 | 145,58 | 142,01 | 142,35 | -0,78% | 3.772.873,00 |
| 15.05.2026 | 144,83 | 145,50 | 142,02 | 143,47 | -0,69% | 4.277.333,00 |
| 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 |