215,300€
0,37%
Echtzeit-Aktienkurs Becton Dickinson & Co.
Bid:
Ask:
Aktienkurse zur Becton Dickinson & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 211,10 | 215,20 | 210,10 | 214,50 | 1,90% | 304,00 |
| 20.11.2024 | 211,90 | 212,70 | 210,00 | 210,50 | 0,24% | 380,00 |
| 19.11.2024 | 212,50 | 213,00 | 208,50 | 210,00 | -0,99% | 1.530,00 |
| 18.11.2024 | 212,80 | 215,10 | 212,10 | 212,10 | -1,07% | 575,00 |
| 15.11.2024 | 212,80 | 216,30 | 212,80 | 214,40 | -1,61% | 197,00 |
| 14.11.2024 | 219,80 | 221,40 | 214,00 | 217,90 | -0,68% | 292,00 |
| 13.11.2024 | 217,00 | 219,40 | 217,00 | 219,40 | 0,18% | 390,00 |
| 12.11.2024 | 221,30 | 224,40 | 219,00 | 219,00 | -0,45% | 859,00 |
| 11.11.2024 | 215,50 | 221,30 | 215,50 | 220,00 | 1,29% | 646,00 |
| 08.11.2024 | 211,80 | 217,20 | 210,20 | 217,20 | 3,08% | 585,00 |
| 07.11.2024 | 224,90 | 226,60 | 210,70 | 210,70 | -5,43% | 2.455,00 |
| 06.11.2024 | 227,00 | 229,40 | 220,40 | 222,80 | 2,48% | 1.040,00 |
| 05.11.2024 | 214,80 | 217,40 | 212,90 | 217,40 | 1,35% | 158,00 |
| 04.11.2024 | 215,90 | 217,00 | 214,00 | 214,50 | -1,33% | 442,00 |
| 01.11.2024 | 214,60 | 218,10 | 214,60 | 217,40 | 0,93% | 125,00 |
| 31.10.2024 | 216,10 | 217,60 | 215,00 | 215,40 | -0,83% | 1.040,00 |
| 30.10.2024 | 219,50 | 219,50 | 217,20 | 217,20 | -1,27% | 171,00 |
| 29.10.2024 | 221,00 | 222,00 | 219,60 | 220,00 | -0,72% | 510,00 |
| 28.10.2024 | 222,90 | 223,00 | 219,90 | 221,60 | 0,36% | 1.001,00 |
| 25.10.2024 | 220,40 | 221,30 | 219,60 | 220,80 | -0,63% | 442,00 |
| 24.10.2024 | 221,50 | 223,50 | 220,30 | 222,20 | -0,18% | 448,00 |
| 23.10.2024 | 222,40 | 222,80 | 220,10 | 222,60 | 0,04% | 572,00 |
| 22.10.2024 | 221,80 | 222,50 | 220,10 | 222,50 | 0,14% | 170,00 |
| 21.10.2024 | 225,80 | 225,80 | 221,80 | 222,20 | -0,49% | 263,00 |
| 18.10.2024 | 220,50 | 223,30 | 220,50 | 223,30 | 0,95% | 115,00 |
| 17.10.2024 | 222,10 | 222,30 | 219,20 | 221,20 | 0,09% | 445,00 |
| 16.10.2024 | 220,80 | 222,90 | 220,10 | 221,00 | -0,41% | 805,00 |
| 15.10.2024 | 220,50 | 224,00 | 219,10 | 221,90 | 0,86% | 305,00 |
| 14.10.2024 | 217,30 | 220,00 | 215,30 | 220,00 | 1,90% | 700,00 |
| 11.10.2024 | 214,20 | 216,90 | 214,10 | 215,90 | -1,24% | 387,00 |
| 10.10.2024 | 218,40 | 218,70 | 217,40 | 218,60 | 0,83% | 157,00 |
| 09.10.2024 | 217,10 | 217,10 | 215,30 | 216,80 | 0,37% | 33,00 |
| 08.10.2024 | 216,50 | 217,60 | 212,00 | 216,00 | 0,19% | 693,00 |
| 07.10.2024 | 218,00 | 218,00 | 215,40 | 215,60 | -0,78% | 286,00 |
| 04.10.2024 | 215,30 | 217,80 | 215,20 | 217,30 | 0,42% | 221,00 |
| 03.10.2024 | 216,10 | 217,50 | 216,00 | 216,40 | -0,60% | 225,00 |
| 02.10.2024 | 218,50 | 218,90 | 216,20 | 217,70 | -0,14% | 199,00 |
| 01.10.2024 | 217,40 | 220,90 | 215,30 | 218,00 | 1,11% | 798,00 |
| 30.09.2024 | 216,70 | 217,80 | 213,90 | 215,60 | 0,00% | 509,00 |
| 27.09.2024 | 213,80 | 217,50 | 211,70 | 215,60 | 1,60% | 790,00 |
| 26.09.2024 | 210,90 | 213,50 | 210,40 | 212,20 | 0,57% | 502,00 |
| 25.09.2024 | 211,70 | 212,20 | 208,50 | 211,00 | -0,19% | 255,00 |
| 24.09.2024 | 210,20 | 212,80 | 210,10 | 211,40 | 0,24% | 381,00 |
| 23.09.2024 | 209,90 | 210,90 | 209,50 | 210,90 | 0,72% | 251,00 |
| 20.09.2024 | 209,60 | 210,60 | 207,90 | 209,40 | -0,71% | 516,00 |
| 19.09.2024 | 210,90 | 211,50 | 209,00 | 210,90 | 0,76% | 601,00 |
| 18.09.2024 | 209,30 | 209,40 | 207,80 | 209,30 | 0,87% | 1.069,00 |
| 17.09.2024 | 209,30 | 212,10 | 206,80 | 207,50 | -1,33% | 1.335,00 |
| 16.09.2024 | 211,90 | 212,60 | 209,20 | 210,30 | -0,76% | 636,00 |
| 13.09.2024 | 213,50 | 213,50 | 211,50 | 211,90 | -0,05% | 65,00 |
| 12.09.2024 | 213,80 | 213,80 | 210,00 | 212,00 | -0,19% | 441,00 |
| 11.09.2024 | 213,70 | 213,70 | 209,50 | 212,40 | -0,84% | 434,00 |
| 10.09.2024 | 214,20 | 215,10 | 212,80 | 214,20 | -0,46% | 685,00 |
| 09.09.2024 | 212,00 | 215,90 | 210,20 | 215,20 | 2,48% | 1.341,00 |
| 06.09.2024 | 210,00 | 212,00 | 208,30 | 210,00 | -0,10% | 715,00 |
| 05.09.2024 | 214,00 | 215,00 | 210,20 | 210,20 | -1,64% | 623,00 |
| 04.09.2024 | 217,10 | 219,50 | 213,70 | 213,70 | -2,91% | 547,00 |
| 03.09.2024 | 219,30 | 221,80 | 218,10 | 220,10 | 0,05% | 557,00 |
| 02.09.2024 | 220,90 | 222,70 | 219,60 | 220,00 | 0,23% | 899,00 |
| 30.08.2024 | 218,10 | 219,50 | 217,10 | 219,50 | 0,92% | 191,00 |
| 29.08.2024 | 215,10 | 217,90 | 213,70 | 217,50 | 1,40% | 1.430,00 |
| 28.08.2024 | 213,50 | 214,90 | 212,20 | 214,50 | 0,61% | 213,00 |
| 27.08.2024 | 210,50 | 213,20 | 210,50 | 213,20 | 0,47% | 96,00 |
| 26.08.2024 | 210,30 | 212,40 | 210,20 | 212,20 | 1,24% | 71,00 |
| 23.08.2024 | 211,10 | 213,20 | 209,60 | 209,60 | -1,09% | 412,00 |
| 22.08.2024 | 210,30 | 212,30 | 210,30 | 211,90 | 0,24% | 112,00 |
| 21.08.2024 | 212,40 | 212,70 | 210,40 | 211,40 | 0,48% | 155,00 |
| 20.08.2024 | 213,40 | 213,60 | 210,40 | 210,40 | -1,22% | 196,00 |
| 19.08.2024 | 212,90 | 214,40 | 212,90 | 213,00 | -1,07% | 81,00 |
| 16.08.2024 | 214,40 | 216,00 | 211,10 | 215,30 | 0,94% | 350,00 |
| 15.08.2024 | 214,40 | 214,60 | 211,00 | 213,30 | 0,05% | 487,00 |
| 14.08.2024 | 218,00 | 218,00 | 213,20 | 213,20 | -0,37% | 582,00 |
| 13.08.2024 | 215,30 | 215,80 | 213,00 | 214,00 | 0,47% | 187,00 |
| 12.08.2024 | 215,60 | 215,60 | 213,00 | 213,00 | -0,37% | 27,00 |
| 09.08.2024 | 213,60 | 216,30 | 213,60 | 213,80 | -0,74% | 39,00 |
| 08.08.2024 | 213,90 | 215,40 | 210,60 | 215,40 | 0,51% | 247,00 |
| 07.08.2024 | 218,20 | 218,20 | 214,30 | 214,30 | -1,24% | 899,00 |
| 06.08.2024 | 217,50 | 218,60 | 217,00 | 217,00 | 0,70% | 141,00 |
| 05.08.2024 | 219,00 | 220,90 | 213,30 | 215,50 | -2,09% | 1.472,00 |
| 02.08.2024 | 214,60 | 220,10 | 212,90 | 220,10 | 0,09% | 344,00 |
| 01.08.2024 | 223,90 | 223,90 | 211,00 | 219,90 | -1,92% | 364,00 |
| 31.07.2024 | 223,90 | 224,90 | 219,00 | 224,20 | 0,54% | 309,00 |
| 30.07.2024 | 219,20 | 223,00 | 218,50 | 223,00 | 1,36% | 359,00 |
| 29.07.2024 | 219,80 | 220,80 | 217,80 | 220,00 | 0,36% | 397,00 |
| 26.07.2024 | 214,30 | 219,80 | 212,00 | 219,20 | 2,19% | 280,00 |
| 25.07.2024 | 218,50 | 222,00 | 213,60 | 214,50 | -1,97% | 689,00 |
| 24.07.2024 | 214,10 | 218,80 | 213,70 | 218,80 | 1,67% | 286,00 |
| 23.07.2024 | 211,70 | 215,20 | 211,70 | 215,20 | 1,56% | 78,00 |
| 22.07.2024 | 211,20 | 212,90 | 209,70 | 211,90 | -0,14% | 382,00 |
| 19.07.2024 | 214,10 | 214,10 | 211,20 | 212,20 | -1,39% | 115,00 |
| 18.07.2024 | 213,50 | 215,40 | 211,50 | 215,20 | 0,56% | 249,00 |
| 17.07.2024 | 212,50 | 214,90 | 210,10 | 214,00 | 1,28% | 495,00 |
| 16.07.2024 | 206,70 | 211,30 | 206,50 | 211,30 | 1,59% | 294,00 |
| 15.07.2024 | 210,00 | 211,90 | 208,00 | 208,00 | -1,33% | 203,00 |
| 12.07.2024 | 207,80 | 210,80 | 207,80 | 210,80 | 1,49% | 28,00 |
| 11.07.2024 | 206,10 | 207,90 | 205,00 | 207,70 | 0,24% | 107,00 |
| 10.07.2024 | 205,50 | 209,10 | 202,90 | 207,20 | 1,37% | 418,00 |
| 09.07.2024 | 207,30 | 209,70 | 204,40 | 204,40 | -1,97% | 451,00 |
| 08.07.2024 | 209,10 | 211,80 | 208,50 | 208,50 | -0,86% | 608,00 |
| 05.07.2024 | 209,60 | 210,90 | 209,60 | 210,30 | 0,10% | 266,00 |