217,500€
0,37%
Echtzeit-Aktienkurs Becton Dickinson & Co.
Bid:
Ask:
Aktienkurse zur Becton Dickinson & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 216,30 | 219,80 | 215,10 | 217,50 | 0,37% | 356,00 |
| 20.02.2025 | 216,50 | 219,30 | 216,10 | 216,70 | -0,37% | 302,00 |
| 19.02.2025 | 214,30 | 217,60 | 213,90 | 217,50 | 1,21% | 423,00 |
| 18.02.2025 | 215,70 | 217,60 | 211,50 | 214,90 | -1,06% | 5.295,00 |
| 17.02.2025 | 214,40 | 218,30 | 213,90 | 217,20 | 1,26% | 566,00 |
| 14.02.2025 | 216,20 | 216,20 | 213,80 | 214,50 | -0,46% | 228,00 |
| 13.02.2025 | 216,80 | 218,70 | 215,00 | 215,50 | -0,87% | 480,00 |
| 12.02.2025 | 220,00 | 222,40 | 217,40 | 217,40 | -1,23% | 604,00 |
| 11.02.2025 | 223,00 | 223,00 | 219,60 | 220,10 | -0,99% | 193,00 |
| 10.02.2025 | 222,40 | 227,50 | 221,80 | 222,30 | -0,22% | 290,00 |
| 07.02.2025 | 220,30 | 222,80 | 219,00 | 222,80 | 2,39% | 822,00 |
| 06.02.2025 | 230,00 | 234,00 | 217,30 | 217,60 | -7,44% | 725,00 |
| 05.02.2025 | 232,00 | 236,10 | 231,60 | 235,10 | 0,21% | 366,00 |
| 04.02.2025 | 242,20 | 242,20 | 234,60 | 234,60 | -2,70% | 365,00 |
| 03.02.2025 | 237,60 | 249,20 | 237,60 | 241,10 | 1,01% | 647,00 |
| 31.01.2025 | 238,60 | 242,20 | 238,60 | 238,70 | -0,33% | 157,00 |
| 30.01.2025 | 238,80 | 239,70 | 235,50 | 239,50 | 0,59% | 1.282,00 |
| 29.01.2025 | 237,60 | 239,90 | 237,30 | 238,10 | -0,67% | 629,00 |
| 28.01.2025 | 238,80 | 240,30 | 237,40 | 239,70 | 1,40% | 441,00 |
| 27.01.2025 | 229,60 | 236,60 | 229,10 | 236,40 | 1,90% | 2.759,00 |
| 24.01.2025 | 229,00 | 232,00 | 227,40 | 232,00 | 0,56% | 342,00 |
| 23.01.2025 | 229,90 | 230,70 | 227,40 | 230,70 | 0,87% | 783,00 |
| 22.01.2025 | 229,80 | 232,00 | 226,80 | 228,70 | -1,17% | 210,00 |
| 21.01.2025 | 231,70 | 232,10 | 227,00 | 231,40 | -1,07% | 706,00 |
| 20.01.2025 | 232,00 | 234,00 | 231,10 | 233,90 | 1,04% | 827,00 |
| 17.01.2025 | 229,40 | 231,50 | 227,70 | 231,50 | 0,92% | 312,00 |
| 16.01.2025 | 225,40 | 229,40 | 224,70 | 229,40 | 0,70% | 231,00 |
| 15.01.2025 | 228,10 | 230,30 | 222,50 | 227,80 | -0,31% | 391,00 |
| 14.01.2025 | 231,90 | 231,90 | 226,80 | 228,50 | -1,38% | 285,00 |
| 13.01.2025 | 228,40 | 231,70 | 227,20 | 231,70 | 1,71% | 1.022,00 |
| 10.01.2025 | 226,30 | 230,60 | 225,00 | 227,80 | 0,66% | 1.574,00 |
| 09.01.2025 | 228,20 | 228,20 | 224,50 | 226,30 | -0,04% | 361,00 |
| 08.01.2025 | 224,10 | 227,00 | 222,90 | 226,40 | 1,07% | 930,00 |
| 07.01.2025 | 221,10 | 225,90 | 220,20 | 224,00 | 0,67% | 475,00 |
| 06.01.2025 | 221,20 | 223,90 | 219,60 | 222,50 | 0,18% | 368,00 |
| 03.01.2025 | 220,30 | 223,00 | 219,70 | 222,10 | 0,50% | 313,00 |
| 02.01.2025 | 219,90 | 222,50 | 218,20 | 221,00 | 1,38% | 2.448,00 |
| 30.12.2024 | 218,50 | 220,20 | 217,20 | 218,00 | -0,41% | 242,00 |
| 27.12.2024 | 219,40 | 220,60 | 217,10 | 218,90 | 0,51% | 579,00 |
| 23.12.2024 | 220,30 | 220,30 | 216,70 | 217,80 | -0,14% | 444,00 |
| 20.12.2024 | 216,50 | 219,00 | 214,30 | 218,10 | 0,83% | 600,00 |
| 19.12.2024 | 215,50 | 218,40 | 214,80 | 216,30 | 0,00% | 466,00 |
| 18.12.2024 | 216,30 | 218,60 | 215,20 | 216,30 | 0,32% | 363,00 |
| 17.12.2024 | 216,60 | 218,30 | 214,10 | 215,60 | -1,82% | 639,00 |
| 16.12.2024 | 215,80 | 220,00 | 214,50 | 219,60 | 2,14% | 1.299,00 |
| 13.12.2024 | 218,10 | 218,60 | 212,70 | 215,00 | -1,38% | 638,00 |
| 12.12.2024 | 211,10 | 218,10 | 209,70 | 218,00 | 3,37% | 1.648,00 |
| 11.12.2024 | 213,40 | 214,10 | 208,80 | 210,90 | 0,29% | 3.470,00 |
| 10.12.2024 | 212,10 | 214,40 | 210,20 | 210,30 | -0,57% | 2.559,00 |
| 09.12.2024 | 208,00 | 212,20 | 206,20 | 211,50 | 1,34% | 1.728,00 |
| 06.12.2024 | 209,80 | 210,90 | 208,20 | 208,70 | -0,62% | 772,00 |
| 05.12.2024 | 209,30 | 212,10 | 208,80 | 210,00 | -0,47% | 498,00 |
| 04.12.2024 | 211,20 | 212,00 | 208,90 | 211,00 | -0,19% | 474,00 |
| 03.12.2024 | 212,80 | 213,10 | 210,50 | 211,40 | -0,70% | 611,00 |
| 02.12.2024 | 211,20 | 212,90 | 210,70 | 212,90 | 1,04% | 496,00 |
| 29.11.2024 | 210,30 | 212,70 | 209,40 | 210,70 | -0,09% | 559,00 |
| 28.11.2024 | 210,90 | 211,80 | 209,00 | 210,90 | 0,67% | 400,00 |
| 27.11.2024 | 214,00 | 214,10 | 209,10 | 209,50 | -1,92% | 539,00 |
| 26.11.2024 | 213,90 | 216,30 | 213,00 | 213,60 | -0,47% | 80,00 |
| 25.11.2024 | 214,50 | 217,30 | 213,40 | 214,60 | -0,19% | 757,00 |
| 22.11.2024 | 215,20 | 218,20 | 214,80 | 215,00 | 1,90% | 341,00 |
| 21.11.2024 | 211,80 | 213,60 | 209,70 | 211,00 | 0,24% | 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 |