53,290€
0,13%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co.
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 53,18 | 53,58 | 53,15 | 53,42 | 0,38% | - |
| 07.10.2026 | 52,89 | 53,79 | 52,89 | 53,22 | 0,80% | 1.888,00 |
| 06.10.2026 | 52,69 | 52,80 | 51,75 | 52,80 | 0,65% | 6.117,00 |
| 05.10.2026 | 54,36 | 54,86 | 52,02 | 52,46 | -3,05% | 2.990,00 |
| 02.10.2026 | 54,58 | 54,72 | 53,54 | 54,11 | -1,46% | 1.667,00 |
| 01.10.2026 | 55,14 | 55,82 | 54,61 | 54,91 | -1,15% | 5.576,00 |
| 30.09.2026 | 56,08 | 56,34 | 55,55 | 55,55 | 0,11% | 1.706,00 |
| 29.09.2026 | 56,00 | 56,49 | 55,49 | 55,49 | -0,47% | 1.156,00 |
| 28.09.2026 | 55,34 | 55,95 | 55,16 | 55,75 | 1,36% | 4.197,00 |
| 25.09.2026 | 54,01 | 55,00 | 53,79 | 55,00 | 2,12% | 1.812,00 |
| 24.09.2026 | 53,43 | 54,00 | 53,18 | 53,86 | 0,11% | 1.323,00 |
| 23.09.2026 | 54,33 | 55,20 | 53,80 | 53,80 | -1,37% | 1.945,00 |
| 22.09.2026 | 54,78 | 55,12 | 54,19 | 54,55 | -0,60% | 2.484,00 |
| 21.09.2026 | 55,22 | 55,24 | 54,50 | 54,88 | 0,27% | 3.797,00 |
| 18.09.2026 | 54,57 | 55,06 | 54,43 | 54,73 | -0,26% | 653,00 |
| 17.09.2026 | 56,05 | 56,05 | 54,87 | 54,87 | -0,44% | 1.600,00 |
| 16.09.2026 | 54,71 | 55,77 | 54,71 | 55,11 | 0,05% | 854,00 |
| 15.09.2026 | 55,82 | 55,82 | 54,64 | 55,08 | -0,52% | 1.047,00 |
| 14.09.2026 | 54,92 | 56,13 | 54,92 | 55,37 | 1,11% | 1.762,00 |
| 11.09.2026 | 54,83 | 55,45 | 54,53 | 54,76 | -0,20% | 3.718,00 |
| 10.09.2026 | 55,24 | 55,76 | 54,87 | 54,87 | -0,78% | 2.903,00 |
| 09.09.2026 | 55,77 | 55,77 | 55,26 | 55,30 | -1,48% | 1.941,00 |
| 08.09.2026 | 57,54 | 57,54 | 55,31 | 56,13 | -2,40% | 3.481,00 |
| 07.09.2026 | 57,08 | 57,98 | 56,59 | 57,51 | 0,19% | 1.387,00 |
| 04.09.2026 | 58,59 | 58,61 | 57,22 | 57,40 | -1,37% | 3.019,00 |
| 03.09.2026 | 57,80 | 58,43 | 57,58 | 58,20 | 0,19% | 4.887,00 |
| 02.09.2026 | 57,55 | 58,39 | 57,22 | 58,09 | 1,01% | 5.294,00 |
| 01.09.2026 | 57,82 | 58,31 | 57,07 | 57,51 | 0,02% | 5.386,00 |
| 31.08.2026 | 57,77 | 57,79 | 56,86 | 57,50 | 0,33% | 2.291,00 |
| 28.08.2026 | 57,30 | 58,03 | 57,05 | 57,31 | -0,71% | 3.445,00 |
| 27.08.2026 | 58,00 | 58,10 | 57,00 | 57,72 | -0,81% | 2.919,00 |
| 26.08.2026 | 58,24 | 58,49 | 57,72 | 58,19 | 0,28% | 2.931,00 |
| 25.08.2026 | 57,70 | 58,24 | 57,31 | 58,03 | 0,92% | 2.188,00 |
| 24.08.2026 | 57,58 | 57,93 | 56,94 | 57,50 | -0,02% | 5.367,00 |
| 21.08.2026 | 56,39 | 57,85 | 55,59 | 57,51 | 2,15% | 7.727,00 |
| 20.08.2026 | 58,25 | 58,28 | 56,30 | 56,30 | -3,45% | 1.643,00 |
| 19.08.2026 | 57,20 | 58,74 | 56,90 | 58,31 | 2,44% | 5.673,00 |
| 18.08.2026 | 55,53 | 57,40 | 55,53 | 56,92 | 2,28% | 3.018,00 |
| 17.08.2026 | 55,02 | 55,78 | 54,51 | 55,65 | 0,67% | 3.314,00 |
| 14.08.2026 | 55,92 | 56,27 | 54,76 | 55,28 | -1,13% | 1.956,00 |
| 13.08.2026 | 55,04 | 56,20 | 55,04 | 55,91 | 0,92% | 1.178,00 |
| 12.08.2026 | 55,24 | 55,48 | 54,65 | 55,40 | 0,53% | 1.173,00 |
| 11.08.2026 | 56,37 | 56,49 | 55,11 | 55,11 | -1,75% | 1.511,00 |
| 10.08.2026 | 55,72 | 56,49 | 55,57 | 56,09 | 0,43% | 3.256,00 |
| 07.08.2026 | 55,96 | 56,29 | 55,25 | 55,85 | 0,54% | 3.798,00 |
| 06.08.2026 | 55,08 | 55,68 | 54,77 | 55,55 | 0,78% | 1.695,00 |
| 05.08.2026 | 57,06 | 57,49 | 54,96 | 55,12 | -3,42% | 9.768,00 |
| 04.08.2026 | 56,81 | 57,50 | 55,54 | 57,07 | 0,32% | 14.149,00 |
| 03.08.2026 | 57,81 | 61,23 | 55,62 | 56,89 | 0,44% | 37.127,00 |
| 31.07.2026 | 56,88 | 56,88 | 55,71 | 56,64 | 0,91% | 10.612,00 |
| 30.07.2026 | 55,12 | 56,50 | 54,10 | 56,13 | 0,72% | 6.574,00 |
| 29.07.2026 | 55,97 | 56,20 | 55,55 | 55,73 | -0,55% | 5.876,00 |
| 28.07.2026 | 54,83 | 56,81 | 54,50 | 56,04 | 2,19% | 5.863,00 |
| 27.07.2026 | 54,67 | 55,60 | 54,38 | 54,84 | 0,51% | 7.221,00 |
| 24.07.2026 | 54,13 | 55,22 | 53,90 | 54,56 | 0,78% | 3.770,00 |
| 23.07.2026 | 52,88 | 54,36 | 52,88 | 54,14 | 1,98% | 1.910,00 |
| 22.07.2026 | 53,27 | 53,99 | 53,09 | 53,09 | -0,30% | 2.018,00 |
| 21.07.2026 | 52,99 | 53,25 | 52,28 | 53,25 | 0,51% | 3.234,00 |
| 20.07.2026 | 53,23 | 53,74 | 52,81 | 52,98 | 0,32% | 1.944,00 |
| 17.07.2026 | 52,65 | 54,48 | 52,51 | 52,81 | 0,40% | 8.400,00 |
| 16.07.2026 | 51,01 | 52,60 | 51,01 | 52,60 | 2,65% | 4.526,00 |
| 15.07.2026 | 50,00 | 51,28 | 49,76 | 51,24 | 2,13% | 1.384,00 |
| 14.07.2026 | 51,82 | 52,12 | 49,88 | 50,17 | -3,52% | 2.031,00 |
| 13.07.2026 | 50,57 | 52,00 | 49,97 | 52,00 | 3,30% | 9.199,00 |
| 10.07.2026 | 50,42 | 50,90 | 49,87 | 50,34 | -0,12% | 5.290,00 |
| 09.07.2026 | 50,23 | 50,74 | 49,98 | 50,40 | -0,40% | 4.914,00 |
| 08.07.2026 | 50,62 | 51,19 | 50,10 | 50,60 | -0,37% | 7.623,00 |
| 07.07.2026 | 49,80 | 51,19 | 49,51 | 50,79 | 2,44% | 4.795,00 |
| 06.07.2026 | 50,64 | 50,89 | 49,50 | 49,58 | -2,00% | 2.429,00 |
| 03.07.2026 | 50,57 | 50,59 | 50,08 | 50,59 | 0,46% | 2.656,00 |
| 02.07.2026 | 48,87 | 50,39 | 48,87 | 50,36 | 1,24% | 1.760,00 |
| 01.07.2026 | 50,26 | 51,02 | 49,42 | 49,75 | -1,32% | 3.355,00 |
| 30.06.2026 | 51,37 | 51,38 | 50,37 | 50,41 | -1,16% | 2.083,00 |
| 29.06.2026 | 50,87 | 51,00 | 50,15 | 51,00 | 2,27% | 5.332,00 |
| 26.06.2026 | 48,40 | 50,29 | 48,40 | 49,87 | 2,80% | 1.565,00 |
| 25.06.2026 | 48,55 | 49,33 | 48,27 | 48,51 | 0,39% | 3.085,00 |
| 24.06.2026 | 49,11 | 49,62 | 48,23 | 48,32 | -1,63% | 2.438,00 |
| 23.06.2026 | 47,48 | 49,12 | 47,48 | 49,12 | 2,93% | 3.145,00 |
| 22.06.2026 | 47,48 | 47,95 | 47,13 | 47,72 | 0,41% | 3.929,00 |
| 19.06.2026 | 46,93 | 47,59 | 46,72 | 47,53 | 0,68% | 2.383,00 |
| 18.06.2026 | 48,39 | 48,61 | 46,56 | 47,21 | -1,96% | 3.779,00 |
| 17.06.2026 | 48,40 | 48,53 | 47,91 | 48,15 | 0,10% | 3.542,00 |
| 16.06.2026 | 48,38 | 48,81 | 47,78 | 48,10 | -0,80% | 2.406,00 |
| 15.06.2026 | 49,50 | 49,70 | 48,28 | 48,49 | -1,35% | 3.399,00 |
| 12.06.2026 | 49,18 | 49,73 | 49,12 | 49,16 | -0,11% | 2.969,00 |
| 11.06.2026 | 48,13 | 49,50 | 48,01 | 49,21 | 1,94% | 4.165,00 |
| 10.06.2026 | 48,89 | 49,00 | 48,24 | 48,28 | -0,97% | 1.756,00 |
| 09.06.2026 | 48,44 | 48,81 | 48,00 | 48,75 | 0,75% | 2.942,00 |
| 08.06.2026 | 49,66 | 49,73 | 48,39 | 48,39 | -2,60% | 6.032,00 |
| 05.06.2026 | 48,50 | 50,20 | 48,47 | 49,68 | 2,40% | 4.142,00 |
| 04.06.2026 | 47,00 | 48,67 | 47,00 | 48,51 | 2,72% | 1.296,00 |
| 03.06.2026 | 46,95 | 47,41 | 46,58 | 47,23 | 0,60% | 3.242,00 |
| 02.06.2026 | 47,25 | 47,50 | 46,58 | 46,95 | -0,77% | 5.251,00 |
| 01.06.2026 | 48,87 | 49,18 | 47,02 | 47,31 | -2,81% | 4.536,00 |
| 29.05.2026 | 49,00 | 49,02 | 48,42 | 48,68 | -0,83% | 6.328,00 |
| 28.05.2026 | 49,38 | 49,80 | 48,23 | 49,09 | -0,68% | 3.022,00 |
| 27.05.2026 | 50,17 | 50,40 | 49,25 | 49,42 | -1,16% | 3.339,00 |
| 26.05.2026 | 50,84 | 51,46 | 50,00 | 50,00 | -1,88% | 2.088,00 |
| 25.05.2026 | 51,67 | 51,71 | 50,60 | 50,96 | -0,57% | 2.471,00 |
| 22.05.2026 | 51,59 | 51,68 | 51,11 | 51,25 | -0,16% | 4.414,00 |