40,423€
5,13%
Echtzeit-Aktienkurs Bristol-Myers Squibb Co
Bid:
Ask:
Aktienkurse zur Bristol-Myers Squibb Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 38,37 | 41,33 | 38,11 | 40,33 | 4,89% | 52.156,00 |
| 30.09.2025 | 37,74 | 38,80 | 37,45 | 38,45 | 1,94% | 13.880,00 |
| 29.09.2025 | 37,85 | 38,11 | 37,32 | 37,72 | 0,16% | 10.467,00 |
| 26.09.2025 | 37,45 | 37,74 | 36,99 | 37,66 | 0,86% | 21.513,00 |
| 25.09.2025 | 37,84 | 38,12 | 37,01 | 37,34 | -1,03% | 24.820,00 |
| 24.09.2025 | 38,28 | 38,65 | 37,64 | 37,73 | -0,75% | 31.441,00 |
| 23.09.2025 | 38,16 | 38,66 | 37,86 | 38,02 | -0,37% | 10.221,00 |
| 22.09.2025 | 38,32 | 38,69 | 38,16 | 38,16 | -0,87% | 24.601,00 |
| 19.09.2025 | 38,89 | 39,00 | 38,32 | 38,49 | -0,67% | 19.529,00 |
| 18.09.2025 | 39,30 | 39,31 | 38,63 | 38,75 | -1,00% | 13.343,00 |
| 17.09.2025 | 39,22 | 39,53 | 38,90 | 39,14 | 0,20% | 8.042,00 |
| 16.09.2025 | 39,41 | 39,64 | 38,81 | 39,06 | -0,88% | 8.647,00 |
| 15.09.2025 | 40,10 | 40,10 | 39,20 | 39,41 | -0,23% | 10.070,00 |
| 12.09.2025 | 40,71 | 41,00 | 39,48 | 39,50 | -3,07% | 14.129,00 |
| 11.09.2025 | 40,47 | 41,14 | 40,11 | 40,75 | 0,70% | 13.456,00 |
| 10.09.2025 | 40,39 | 40,52 | 39,92 | 40,46 | -0,11% | 6.830,00 |
| 09.09.2025 | 39,98 | 40,54 | 39,65 | 40,51 | 2,21% | 10.405,00 |
| 08.09.2025 | 40,52 | 40,72 | 39,10 | 39,63 | -1,04% | 8.101,00 |
| 05.09.2025 | 40,27 | 40,43 | 39,75 | 40,05 | -0,25% | 7.060,00 |
| 04.09.2025 | 40,57 | 41,00 | 39,90 | 40,15 | -1,32% | 4.704,00 |
| 03.09.2025 | 40,55 | 41,69 | 40,37 | 40,68 | 0,23% | 1.473,00 |
| 02.09.2025 | 40,24 | 40,91 | 40,01 | 40,59 | 1,46% | 10.207,00 |
| 01.09.2025 | 40,13 | 40,59 | 40,00 | 40,00 | -0,61% | 11.608,00 |
| 29.08.2025 | 40,29 | 40,60 | 40,01 | 40,25 | 0,34% | 3.373,00 |
| 28.08.2025 | 41,15 | 41,22 | 39,91 | 40,11 | -1,72% | 8.345,00 |
| 27.08.2025 | 40,52 | 41,20 | 40,52 | 40,81 | 0,89% | 4.519,00 |
| 26.08.2025 | 40,65 | 40,73 | 40,45 | 40,45 | -0,12% | 4.171,00 |
| 25.08.2025 | 40,90 | 41,25 | 40,25 | 40,50 | -0,86% | 13.355,00 |
| 22.08.2025 | 41,77 | 42,27 | 40,85 | 40,85 | -2,26% | 9.355,00 |
| 21.08.2025 | 41,25 | 42,14 | 41,23 | 41,80 | 0,47% | 12.181,00 |
| 20.08.2025 | 41,54 | 42,51 | 41,21 | 41,60 | 0,20% | 10.243,00 |
| 19.08.2025 | 41,70 | 41,80 | 41,17 | 41,52 | 0,33% | 5.472,00 |
| 18.08.2025 | 41,77 | 41,83 | 41,30 | 41,38 | -0,27% | 8.065,00 |
| 15.08.2025 | 41,19 | 41,50 | 40,92 | 41,49 | 0,95% | 15.565,00 |
| 14.08.2025 | 40,88 | 41,19 | 40,27 | 41,10 | 0,66% | 10.107,00 |
| 13.08.2025 | 39,79 | 40,88 | 39,70 | 40,83 | 2,48% | 13.411,00 |
| 12.08.2025 | 39,49 | 40,20 | 39,36 | 39,84 | 0,66% | 11.007,00 |
| 11.08.2025 | 39,72 | 39,89 | 39,36 | 39,58 | 0,73% | 5.458,00 |
| 08.08.2025 | 38,90 | 39,49 | 38,89 | 39,30 | 0,98% | 3.258,00 |
| 07.08.2025 | 38,26 | 39,50 | 38,26 | 38,92 | 0,72% | 4.387,00 |
| 06.08.2025 | 39,86 | 39,92 | 38,35 | 38,64 | -2,44% | 9.144,00 |
| 05.08.2025 | 39,30 | 39,69 | 39,02 | 39,60 | 0,53% | 11.135,00 |
| 04.08.2025 | 38,70 | 39,39 | 37,86 | 39,39 | 2,97% | 16.590,00 |
| 01.08.2025 | 38,00 | 38,70 | 37,51 | 38,26 | 0,64% | 21.567,00 |
| 31.07.2025 | 40,53 | 42,06 | 37,76 | 38,01 | -5,73% | 38.082,00 |
| 30.07.2025 | 40,77 | 41,27 | 40,30 | 40,32 | -0,64% | 7.256,00 |
| 29.07.2025 | 40,96 | 41,43 | 40,25 | 40,58 | -1,18% | 6.684,00 |
| 28.07.2025 | 41,58 | 42,00 | 40,90 | 41,07 | -0,61% | 9.801,00 |
| 25.07.2025 | 41,94 | 42,09 | 40,36 | 41,32 | -1,16% | 9.579,00 |
| 24.07.2025 | 41,65 | 42,01 | 41,33 | 41,80 | 0,59% | 13.093,00 |
| 23.07.2025 | 41,00 | 41,80 | 40,86 | 41,56 | 1,34% | 11.493,00 |
| 22.07.2025 | 40,21 | 41,01 | 39,91 | 41,01 | 2,62% | 6.242,00 |
| 21.07.2025 | 41,30 | 41,50 | 39,91 | 39,96 | -1,70% | 7.577,00 |
| 18.07.2025 | 41,62 | 41,62 | 40,61 | 40,65 | -1,93% | 3.980,00 |
| 17.07.2025 | 40,76 | 41,68 | 40,20 | 41,45 | 1,91% | 15.698,00 |
| 16.07.2025 | 40,05 | 40,89 | 39,86 | 40,68 | 1,90% | 11.453,00 |
| 15.07.2025 | 40,71 | 41,02 | 39,90 | 39,92 | -2,03% | 4.552,00 |
| 14.07.2025 | 40,14 | 41,10 | 39,95 | 40,74 | 1,07% | 7.822,00 |
| 11.07.2025 | 41,18 | 41,70 | 40,05 | 40,31 | -2,63% | 7.399,00 |
| 10.07.2025 | 40,69 | 41,61 | 40,23 | 41,40 | 2,01% | 7.411,00 |
| 09.07.2025 | 40,25 | 40,68 | 40,00 | 40,59 | 1,03% | 6.949,00 |
| 08.07.2025 | 39,76 | 40,85 | 39,50 | 40,17 | 0,87% | 10.071,00 |
| 07.07.2025 | 39,74 | 40,18 | 39,51 | 39,83 | -0,11% | 4.986,00 |
| 04.07.2025 | 40,00 | 40,48 | 39,50 | 39,87 | -0,60% | 7.802,00 |
| 03.07.2025 | 39,74 | 40,37 | 39,72 | 40,11 | -0,58% | 6.665,00 |
| 02.07.2025 | 40,54 | 40,96 | 40,18 | 40,35 | 0,04% | 11.494,00 |
| 01.07.2025 | 39,46 | 40,96 | 39,12 | 40,33 | 2,69% | 15.445,00 |
| 30.06.2025 | 40,04 | 40,20 | 39,23 | 39,28 | -0,80% | 17.131,00 |
| 27.06.2025 | 40,16 | 40,33 | 39,59 | 39,59 | -0,49% | 7.500,00 |
| 26.06.2025 | 40,21 | 40,27 | 39,68 | 39,79 | -0,54% | 17.820,00 |
| 25.06.2025 | 40,52 | 40,92 | 40,00 | 40,00 | -1,26% | 18.992,00 |
| 24.06.2025 | 40,54 | 40,90 | 40,15 | 40,51 | -0,37% | 5.213,00 |
| 23.06.2025 | 40,81 | 41,17 | 40,20 | 40,66 | 0,14% | 7.267,00 |
| 20.06.2025 | 40,66 | 41,20 | 40,61 | 40,61 | -0,27% | 3.170,00 |
| 19.06.2025 | 40,94 | 41,00 | 40,57 | 40,72 | -0,53% | 1.369,00 |
| 18.06.2025 | 41,31 | 41,47 | 40,36 | 40,93 | -0,26% | 11.281,00 |
| 17.06.2025 | 42,05 | 42,17 | 41,04 | 41,04 | -2,02% | 5.782,00 |
| 16.06.2025 | 42,50 | 43,41 | 41,65 | 41,88 | -2,94% | 8.275,00 |
| 13.06.2025 | 43,79 | 43,96 | 43,02 | 43,15 | -1,43% | 8.883,00 |
| 12.06.2025 | 43,58 | 43,83 | 42,79 | 43,78 | 0,59% | 6.818,00 |
| 11.06.2025 | 44,00 | 44,35 | 43,32 | 43,52 | -1,05% | 5.583,00 |
| 10.06.2025 | 42,97 | 44,35 | 42,71 | 43,98 | 2,55% | 8.027,00 |
| 09.06.2025 | 42,30 | 43,23 | 42,16 | 42,89 | 1,38% | 4.379,00 |
| 06.06.2025 | 42,14 | 42,68 | 41,54 | 42,30 | 0,62% | 7.201,00 |
| 05.06.2025 | 42,14 | 42,50 | 41,53 | 42,04 | -0,26% | 8.300,00 |
| 04.06.2025 | 42,48 | 42,84 | 42,11 | 42,15 | -0,35% | 9.132,00 |
| 03.06.2025 | 42,74 | 43,18 | 42,00 | 42,30 | -0,89% | 18.373,00 |
| 02.06.2025 | 42,11 | 42,97 | 41,91 | 42,68 | 0,66% | 21.538,00 |
| 30.05.2025 | 42,36 | 42,51 | 41,85 | 42,40 | 1,54% | 4.805,00 |
| 29.05.2025 | 42,76 | 42,76 | 41,46 | 41,76 | 0,78% | 2.624,00 |
| 28.05.2025 | 41,61 | 41,72 | 40,95 | 41,43 | 0,07% | 4.833,00 |
| 27.05.2025 | 41,47 | 42,15 | 41,26 | 41,40 | -0,35% | 6.955,00 |
| 26.05.2025 | 41,68 | 42,35 | 41,38 | 41,55 | 0,41% | 4.706,00 |
| 23.05.2025 | 41,80 | 41,94 | 41,08 | 41,38 | -1,28% | 5.034,00 |
| 22.05.2025 | 41,45 | 41,91 | 41,07 | 41,91 | 1,15% | 2.977,00 |
| 21.05.2025 | 42,27 | 42,49 | 41,44 | 41,44 | -2,36% | 2.405,00 |
| 20.05.2025 | 41,72 | 42,82 | 41,65 | 42,44 | 1,31% | 1.941,00 |
| 19.05.2025 | 42,00 | 42,20 | 41,18 | 41,89 | 0,00% | 4.856,00 |
| 16.05.2025 | 41,06 | 41,94 | 40,80 | 41,89 | 2,28% | 5.951,00 |
| 15.05.2025 | 39,41 | 41,00 | 39,40 | 40,95 | 3,59% | 8.520,00 |