141,100€
-1,74%
Echtzeit-Aktienkurs Becton Dickinson & Co.
Bid:
Ask:
Aktienkurse zur Becton Dickinson & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 141,80 | 142,25 | 141,00 | 141,08 | -1,76% | - |
| 09.03.2026 | 141,80 | 143,60 | 139,90 | 143,60 | -0,93% | 1.173,00 |
| 06.03.2026 | 147,40 | 147,70 | 142,60 | 144,95 | -0,07% | 599,00 |
| 05.03.2026 | 147,95 | 148,35 | 145,00 | 145,05 | -1,33% | 246,00 |
| 04.03.2026 | 148,75 | 150,20 | 147,00 | 147,00 | -1,28% | 168,00 |
| 03.03.2026 | 150,40 | 150,40 | 148,60 | 148,90 | -1,13% | 253,00 |
| 02.03.2026 | 148,00 | 150,60 | 147,05 | 150,60 | 0,20% | 399,00 |
| 27.02.2026 | 149,15 | 150,30 | 147,65 | 150,30 | -0,17% | 520,00 |
| 26.02.2026 | 153,70 | 153,90 | 149,45 | 150,55 | -1,83% | 1.299,00 |
| 25.02.2026 | 154,00 | 156,55 | 152,35 | 153,35 | -1,13% | 684,00 |
| 24.02.2026 | 155,60 | 158,75 | 155,10 | 155,10 | 0,13% | 745,00 |
| 23.02.2026 | 156,05 | 157,10 | 154,75 | 154,90 | -1,46% | 467,00 |
| 20.02.2026 | 156,35 | 157,20 | 153,10 | 157,20 | 1,32% | 852,00 |
| 19.02.2026 | 154,35 | 155,80 | 152,70 | 155,15 | 0,29% | 575,00 |
| 18.02.2026 | 149,20 | 154,70 | 149,20 | 154,70 | 4,00% | 541,00 |
| 17.02.2026 | 149,70 | 150,20 | 147,75 | 148,75 | 0,61% | 1.961,00 |
| 16.02.2026 | 148,55 | 150,95 | 147,85 | 147,85 | -15,17% | 462,00 |
| 09.02.2026 | 176,90 | 177,95 | 168,25 | 174,30 | -1,25% | 592,00 |
| 06.02.2026 | 175,60 | 177,20 | 173,60 | 176,50 | 0,14% | 266,00 |
| 05.02.2026 | 175,20 | 177,05 | 175,00 | 176,25 | -0,14% | 30,00 |
| 04.02.2026 | 174,35 | 180,10 | 174,35 | 176,50 | 1,12% | 190,00 |
| 03.02.2026 | 170,00 | 176,30 | 170,00 | 174,55 | 1,54% | 621,00 |
| 02.02.2026 | 168,55 | 172,80 | 168,55 | 171,90 | 1,72% | 280,00 |
| 30.01.2026 | 165,85 | 169,00 | 165,85 | 169,00 | 0,39% | 274,00 |
| 29.01.2026 | 168,65 | 169,30 | 167,10 | 168,35 | -0,65% | 692,00 |
| 28.01.2026 | 168,90 | 171,00 | 168,35 | 169,45 | -0,67% | 847,00 |
| 27.01.2026 | 170,05 | 170,60 | 168,05 | 170,60 | -0,26% | 373,00 |
| 26.01.2026 | 170,75 | 172,35 | 168,90 | 171,05 | 1,12% | 292,00 |
| 23.01.2026 | 176,35 | 176,35 | 166,85 | 169,15 | -3,86% | 534,00 |
| 22.01.2026 | 175,55 | 178,20 | 175,55 | 175,95 | -0,37% | 156,00 |
| 21.01.2026 | 173,25 | 176,60 | 170,50 | 176,60 | 1,49% | 1.786,00 |
| 20.01.2026 | 175,05 | 176,40 | 174,00 | 174,00 | -0,68% | 407,00 |
| 19.01.2026 | 175,25 | 177,15 | 175,05 | 175,20 | -2,26% | 472,00 |
| 16.01.2026 | 179,00 | 180,00 | 178,45 | 179,25 | -0,25% | 468,00 |
| 15.01.2026 | 177,25 | 179,75 | 177,25 | 179,70 | 0,96% | 584,00 |
| 14.01.2026 | 171,55 | 178,00 | 171,30 | 178,00 | 3,49% | 701,00 |
| 13.01.2026 | 172,75 | 173,80 | 172,00 | 172,00 | -0,95% | 407,00 |
| 12.01.2026 | 173,45 | 174,15 | 172,05 | 173,65 | -0,20% | 622,00 |
| 09.01.2026 | 176,10 | 177,30 | 173,05 | 174,00 | -0,57% | 520,00 |
| 08.01.2026 | 172,75 | 176,60 | 172,05 | 175,00 | 0,52% | 185,00 |
| 07.01.2026 | 176,70 | 176,95 | 174,10 | 174,10 | -1,02% | 512,00 |
| 06.01.2026 | 168,30 | 175,90 | 168,30 | 175,90 | 3,81% | 540,00 |
| 05.01.2026 | 166,55 | 170,65 | 166,55 | 169,45 | 2,02% | 629,00 |
| 02.01.2026 | 165,50 | 166,70 | 164,50 | 166,10 | 0,33% | 706,00 |
| 30.12.2025 | 166,35 | 166,85 | 165,55 | 165,55 | 0,00% | 512,00 |
| 29.12.2025 | 166,10 | 166,60 | 165,55 | 165,55 | -0,03% | 1.257,00 |
| 23.12.2025 | 167,80 | 167,90 | 165,55 | 165,60 | -1,28% | 951,00 |
| 22.12.2025 | 166,35 | 168,00 | 165,85 | 167,75 | 0,36% | 782,00 |
| 19.12.2025 | 165,45 | 167,35 | 165,05 | 167,15 | 0,42% | 435,00 |
| 18.12.2025 | 165,60 | 167,65 | 165,60 | 166,45 | -0,03% | 160,00 |
| 17.12.2025 | 168,75 | 169,00 | 166,50 | 166,50 | -0,09% | 640,00 |
| 16.12.2025 | 170,45 | 170,45 | 166,60 | 166,65 | -2,14% | 119,00 |
| 15.12.2025 | 171,15 | 172,95 | 170,00 | 170,30 | 0,32% | 534,00 |
| 12.12.2025 | 172,15 | 172,15 | 169,50 | 169,75 | -0,50% | 302,00 |
| 11.12.2025 | 169,40 | 172,25 | 168,40 | 170,60 | 0,09% | 1.020,00 |
| 10.12.2025 | 161,60 | 170,45 | 161,15 | 170,45 | 4,16% | 578,00 |
| 09.12.2025 | 163,50 | 163,75 | 162,00 | 163,65 | -1,03% | 504,00 |
| 08.12.2025 | 166,35 | 167,30 | 165,30 | 165,35 | -1,43% | 333,00 |
| 05.12.2025 | 165,55 | 168,00 | 165,40 | 167,75 | 1,57% | 185,00 |
| 04.12.2025 | 166,00 | 167,00 | 165,05 | 165,15 | -0,12% | 133,00 |
| 03.12.2025 | 164,85 | 165,95 | 163,20 | 165,35 | 0,88% | 314,00 |
| 02.12.2025 | 164,00 | 165,30 | 163,55 | 163,90 | -1,80% | 99,00 |
| 01.12.2025 | 166,45 | 166,90 | 164,75 | 166,90 | 0,18% | 267,00 |
| 28.11.2025 | 166,35 | 167,80 | 165,80 | 166,60 | -0,66% | 674,00 |
| 27.11.2025 | 167,05 | 167,70 | 167,05 | 167,70 | 0,12% | 66,00 |
| 26.11.2025 | 169,95 | 169,95 | 167,50 | 167,50 | -0,30% | 508,00 |
| 25.11.2025 | 165,25 | 168,00 | 164,35 | 168,00 | 0,45% | 227,00 |
| 24.11.2025 | 168,50 | 168,70 | 166,20 | 167,25 | -0,36% | 234,00 |
| 21.11.2025 | 164,35 | 170,00 | 164,05 | 167,85 | 1,91% | 1.510,00 |
| 20.11.2025 | 166,65 | 168,00 | 164,70 | 164,70 | -0,57% | 616,00 |
| 19.11.2025 | 166,90 | 167,45 | 163,65 | 165,65 | -0,69% | 487,00 |
| 18.11.2025 | 164,70 | 166,80 | 162,25 | 166,80 | 0,85% | 533,00 |
| 17.11.2025 | 165,80 | 167,60 | 164,55 | 165,40 | -0,54% | 606,00 |
| 14.11.2025 | 165,75 | 166,35 | 165,00 | 166,30 | 0,45% | 843,00 |
| 13.11.2025 | 165,05 | 167,15 | 165,00 | 165,55 | 0,30% | 621,00 |
| 12.11.2025 | 163,00 | 165,15 | 162,50 | 165,05 | 1,82% | 334,00 |
| 11.11.2025 | 157,35 | 162,10 | 156,40 | 162,10 | 3,41% | 346,00 |
| 10.11.2025 | 153,90 | 156,75 | 153,90 | 156,75 | 2,96% | 353,00 |
| 07.11.2025 | 154,65 | 154,65 | 151,75 | 152,25 | 1,16% | 282,00 |
| 06.11.2025 | 152,95 | 152,95 | 140,95 | 150,50 | -1,79% | 1.027,00 |
| 05.11.2025 | 156,80 | 156,80 | 152,20 | 153,25 | -1,95% | 453,00 |
| 04.11.2025 | 151,25 | 156,30 | 151,25 | 156,30 | 1,86% | 533,00 |
| 03.11.2025 | 154,20 | 156,05 | 152,30 | 153,45 | -0,90% | 836,00 |
| 31.10.2025 | 154,25 | 155,85 | 153,40 | 154,85 | -0,61% | 356,00 |
| 30.10.2025 | 156,90 | 156,95 | 155,55 | 155,80 | -0,54% | 343,00 |
| 29.10.2025 | 158,00 | 158,70 | 156,50 | 156,65 | -0,82% | 451,00 |
| 28.10.2025 | 159,80 | 161,50 | 157,95 | 157,95 | -1,92% | 694,00 |
| 27.10.2025 | 162,20 | 162,50 | 159,00 | 161,05 | 0,66% | 531,00 |
| 24.10.2025 | 160,15 | 160,15 | 160,00 | 160,00 | -0,19% | 139,00 |
| 23.10.2025 | 162,60 | 162,65 | 160,30 | 160,30 | -1,51% | 360,00 |
| 22.10.2025 | 162,35 | 163,20 | 162,25 | 162,75 | 0,00% | 369,00 |
| 21.10.2025 | 163,15 | 164,30 | 161,95 | 162,75 | -1,93% | 383,00 |
| 20.10.2025 | 162,00 | 165,95 | 161,30 | 165,95 | 2,82% | 1.122,00 |
| 17.10.2025 | 156,50 | 161,40 | 155,15 | 161,40 | 3,00% | 317,00 |
| 16.10.2025 | 156,00 | 157,55 | 153,00 | 156,70 | -2,67% | 1.096,00 |
| 15.10.2025 | 163,45 | 163,45 | 161,00 | 161,00 | -0,83% | 136,00 |
| 14.10.2025 | 161,00 | 162,55 | 160,05 | 162,35 | 0,09% | 192,00 |
| 13.10.2025 | 162,00 | 163,00 | 161,40 | 162,20 | 0,62% | 115,00 |
| 10.10.2025 | 164,30 | 164,30 | 160,50 | 161,20 | -1,50% | 271,00 |
| 09.10.2025 | 166,10 | 167,10 | 163,65 | 163,65 | -1,71% | 241,00 |