162,400€
0,40%
Echtzeit-Aktienkurs Becton Dickinson & Co.
Bid:
Ask:
Aktienkurse zur Becton Dickinson & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 162,52 | 163,02 | 162,30 | 162,30 | 0,34% | - |
| 01.10.2025 | 156,65 | 163,20 | 156,65 | 161,75 | 1,73% | 543,00 |
| 30.09.2025 | 157,25 | 159,00 | 155,60 | 159,00 | 1,40% | 395,00 |
| 29.09.2025 | 157,40 | 157,60 | 156,70 | 156,80 | -0,10% | 332,00 |
| 26.09.2025 | 154,25 | 157,00 | 154,25 | 156,95 | 2,65% | 442,00 |
| 25.09.2025 | 159,35 | 160,85 | 152,70 | 152,90 | -3,20% | 1.150,00 |
| 24.09.2025 | 157,60 | 159,35 | 157,60 | 157,95 | 0,25% | 415,00 |
| 23.09.2025 | 157,40 | 159,10 | 157,40 | 157,55 | -0,28% | 151,00 |
| 22.09.2025 | 158,00 | 158,90 | 157,10 | 158,00 | -1,10% | 803,00 |
| 19.09.2025 | 159,10 | 159,75 | 158,50 | 159,75 | 0,09% | 399,00 |
| 18.09.2025 | 158,95 | 159,85 | 156,45 | 159,60 | 0,47% | 977,00 |
| 17.09.2025 | 156,45 | 158,95 | 155,65 | 158,85 | 0,73% | 852,00 |
| 16.09.2025 | 157,65 | 157,70 | 155,60 | 157,70 | -0,25% | 548,00 |
| 15.09.2025 | 158,60 | 160,50 | 158,10 | 158,10 | -1,13% | 766,00 |
| 12.09.2025 | 162,00 | 162,00 | 159,90 | 159,90 | -1,45% | 261,00 |
| 11.09.2025 | 160,70 | 162,40 | 159,60 | 162,25 | 1,12% | 266,00 |
| 10.09.2025 | 161,80 | 162,50 | 160,45 | 160,45 | -1,93% | 349,00 |
| 09.09.2025 | 163,60 | 164,15 | 162,45 | 163,60 | 0,89% | 468,00 |
| 08.09.2025 | 164,30 | 164,30 | 160,70 | 162,15 | -1,13% | 190,00 |
| 05.09.2025 | 163,30 | 164,95 | 162,65 | 164,00 | 0,49% | 127,00 |
| 04.09.2025 | 163,50 | 163,50 | 160,90 | 163,20 | 1,24% | 76,00 |
| 03.09.2025 | 160,10 | 161,70 | 158,10 | 161,20 | -0,92% | 719,00 |
| 02.09.2025 | 164,35 | 165,65 | 162,30 | 162,70 | -0,97% | 891,00 |
| 01.09.2025 | 165,45 | 165,75 | 164,25 | 164,30 | -0,03% | 52,00 |
| 29.08.2025 | 162,65 | 164,35 | 161,60 | 164,35 | 0,12% | 554,00 |
| 28.08.2025 | 169,20 | 169,20 | 163,05 | 164,15 | -1,91% | 390,00 |
| 27.08.2025 | 166,35 | 168,15 | 166,35 | 167,35 | 0,15% | 126,00 |
| 26.08.2025 | 166,05 | 167,85 | 166,05 | 167,10 | 0,03% | 153,00 |
| 25.08.2025 | 169,55 | 170,95 | 166,75 | 167,05 | -1,82% | 726,00 |
| 22.08.2025 | 169,00 | 171,10 | 168,40 | 170,15 | -0,64% | 268,00 |
| 21.08.2025 | 170,20 | 171,30 | 169,45 | 171,25 | 0,09% | 199,00 |
| 20.08.2025 | 170,55 | 171,10 | 169,00 | 171,10 | 0,71% | 384,00 |
| 19.08.2025 | 166,45 | 169,90 | 166,45 | 169,90 | 1,28% | 485,00 |
| 18.08.2025 | 171,00 | 171,00 | 167,00 | 167,75 | 0,30% | 1.302,00 |
| 15.08.2025 | 168,50 | 168,65 | 166,20 | 167,25 | -0,36% | 424,00 |
| 14.08.2025 | 167,00 | 168,35 | 166,50 | 167,85 | 0,36% | 440,00 |
| 13.08.2025 | 167,65 | 167,70 | 165,70 | 167,25 | 0,36% | 582,00 |
| 12.08.2025 | 165,05 | 167,00 | 165,05 | 166,65 | 1,09% | 539,00 |
| 11.08.2025 | 164,95 | 166,75 | 164,55 | 164,85 | 0,24% | 640,00 |
| 08.08.2025 | 161,95 | 165,50 | 160,05 | 164,45 | 2,72% | 1.142,00 |
| 07.08.2025 | 148,55 | 163,00 | 148,50 | 160,10 | 8,03% | 1.671,00 |
| 06.08.2025 | 152,80 | 154,05 | 148,20 | 148,20 | -2,88% | 615,00 |
| 05.08.2025 | 156,10 | 156,10 | 152,60 | 152,60 | -1,48% | 36,00 |
| 04.08.2025 | 152,80 | 154,95 | 152,75 | 154,90 | 1,87% | 653,00 |
| 01.08.2025 | 156,40 | 156,40 | 150,75 | 152,05 | -2,94% | 498,00 |
| 31.07.2025 | 158,85 | 159,75 | 156,05 | 156,65 | -0,98% | 1.482,00 |
| 30.07.2025 | 158,05 | 160,40 | 156,95 | 158,20 | 0,13% | 980,00 |
| 29.07.2025 | 157,45 | 158,95 | 157,45 | 158,00 | -0,78% | 317,00 |
| 28.07.2025 | 159,60 | 159,75 | 157,50 | 159,25 | 0,98% | 343,00 |
| 25.07.2025 | 157,55 | 157,70 | 155,60 | 157,70 | 1,06% | 941,00 |
| 24.07.2025 | 155,15 | 157,45 | 155,05 | 156,05 | 0,71% | 465,00 |
| 23.07.2025 | 154,45 | 156,30 | 154,20 | 154,95 | 1,54% | 328,00 |
| 22.07.2025 | 149,40 | 154,00 | 149,00 | 152,60 | 0,43% | 711,00 |
| 21.07.2025 | 154,55 | 154,90 | 151,00 | 151,95 | -1,01% | 909,00 |
| 18.07.2025 | 156,45 | 156,60 | 153,50 | 153,50 | -1,22% | 511,00 |
| 17.07.2025 | 154,60 | 155,40 | 152,85 | 155,40 | 1,50% | 580,00 |
| 16.07.2025 | 153,80 | 154,45 | 151,00 | 153,10 | -0,62% | 988,00 |
| 15.07.2025 | 151,95 | 155,50 | 150,55 | 154,05 | 1,58% | 745,00 |
| 14.07.2025 | 150,85 | 151,65 | 146,10 | 151,65 | 0,53% | 1.893,00 |
| 11.07.2025 | 151,55 | 151,55 | 149,00 | 150,85 | -0,56% | 744,00 |
| 10.07.2025 | 148,20 | 152,85 | 148,20 | 151,70 | 1,34% | 419,00 |
| 09.07.2025 | 149,50 | 150,45 | 148,65 | 149,70 | 0,47% | 428,00 |
| 08.07.2025 | 147,65 | 149,05 | 146,50 | 149,00 | 1,40% | 466,00 |
| 07.07.2025 | 153,30 | 153,60 | 146,95 | 146,95 | -2,16% | 1.175,00 |
| 04.07.2025 | 149,60 | 152,00 | 149,60 | 150,20 | -0,07% | 2.055,00 |
| 03.07.2025 | 149,85 | 150,65 | 149,30 | 150,30 | -0,50% | 249,00 |
| 02.07.2025 | 150,25 | 152,55 | 149,80 | 151,05 | 0,37% | 503,00 |
| 01.07.2025 | 146,50 | 151,80 | 145,00 | 150,50 | 3,44% | 772,00 |
| 30.06.2025 | 147,50 | 148,25 | 145,50 | 145,50 | -0,51% | 972,00 |
| 27.06.2025 | 146,50 | 146,50 | 145,20 | 146,25 | 0,93% | 670,00 |
| 26.06.2025 | 145,90 | 147,25 | 144,55 | 144,90 | -0,99% | 793,00 |
| 25.06.2025 | 148,70 | 148,80 | 145,50 | 146,35 | -1,15% | 611,00 |
| 24.06.2025 | 148,85 | 148,85 | 146,55 | 148,05 | 0,95% | 202,00 |
| 23.06.2025 | 147,10 | 147,95 | 145,60 | 146,65 | 0,34% | 1.279,00 |
| 20.06.2025 | 147,90 | 148,00 | 146,10 | 146,15 | 0,07% | 387,00 |
| 19.06.2025 | 146,50 | 147,50 | 146,05 | 146,05 | -0,65% | 296,00 |
| 18.06.2025 | 147,15 | 148,95 | 147,00 | 147,00 | -1,34% | 178,00 |
| 17.06.2025 | 148,50 | 149,05 | 147,05 | 149,00 | 0,17% | 324,00 |
| 16.06.2025 | 150,45 | 150,55 | 147,65 | 148,75 | -0,73% | 627,00 |
| 13.06.2025 | 149,10 | 152,50 | 148,20 | 149,85 | -0,79% | 367,00 |
| 12.06.2025 | 150,00 | 151,15 | 147,45 | 151,05 | 0,73% | 674,00 |
| 11.06.2025 | 152,80 | 153,05 | 149,95 | 149,95 | -1,35% | 682,00 |
| 10.06.2025 | 150,05 | 152,05 | 150,05 | 152,00 | 0,07% | 437,00 |
| 09.06.2025 | 151,45 | 153,00 | 151,30 | 151,90 | 0,00% | 528,00 |
| 06.06.2025 | 149,50 | 152,45 | 149,10 | 151,90 | 1,47% | 807,00 |
| 05.06.2025 | 149,05 | 151,10 | 148,75 | 149,70 | -0,07% | 2.057,00 |
| 04.06.2025 | 149,20 | 151,40 | 149,20 | 149,80 | -0,37% | 360,00 |
| 03.06.2025 | 148,00 | 150,40 | 147,05 | 150,35 | 1,86% | 331,00 |
| 02.06.2025 | 150,25 | 151,05 | 147,60 | 147,60 | -3,12% | 1.189,00 |
| 30.05.2025 | 154,60 | 154,80 | 152,35 | 152,35 | 0,56% | 293,00 |
| 29.05.2025 | 157,70 | 157,70 | 151,50 | 151,50 | -1,24% | 294,00 |
| 28.05.2025 | 153,25 | 156,15 | 152,65 | 153,40 | -0,39% | 2.669,00 |
| 27.05.2025 | 152,95 | 154,95 | 151,80 | 154,00 | 0,39% | 727,00 |
| 26.05.2025 | 152,90 | 153,50 | 151,30 | 153,40 | 1,86% | 543,00 |
| 23.05.2025 | 152,75 | 152,75 | 149,55 | 150,60 | -1,31% | 1.371,00 |
| 22.05.2025 | 153,70 | 153,90 | 151,40 | 152,60 | -0,33% | 836,00 |
| 21.05.2025 | 155,95 | 155,95 | 152,80 | 153,10 | -2,27% | 614,00 |
| 20.05.2025 | 157,05 | 157,95 | 155,70 | 156,65 | -0,29% | 510,00 |
| 19.05.2025 | 155,80 | 157,50 | 154,15 | 157,10 | -0,13% | 1.321,00 |
| 16.05.2025 | 154,20 | 157,30 | 153,05 | 157,30 | 2,48% | 402,00 |