167,500€
-0,21%
Echtzeit-Aktienkurs Becton Dickinson & Co.
Bid:
Ask:
Aktienkurse zur Becton Dickinson & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 152,00 | 153,60 | 151,05 | 153,50 | 0,07% | 556,00 |
| 14.05.2025 | 156,90 | 158,15 | 152,05 | 153,40 | -2,76% | 1.233,00 |
| 13.05.2025 | 156,50 | 158,95 | 155,55 | 157,75 | 0,16% | 1.018,00 |
| 12.05.2025 | 152,35 | 157,50 | 151,25 | 157,50 | 6,02% | 2.927,00 |
| 09.05.2025 | 149,00 | 151,25 | 148,50 | 148,55 | -0,80% | 996,00 |
| 08.05.2025 | 149,90 | 151,85 | 147,50 | 149,75 | 1,01% | 1.976,00 |
| 07.05.2025 | 147,15 | 148,25 | 144,25 | 148,25 | 2,03% | 1.707,00 |
| 06.05.2025 | 147,75 | 148,45 | 143,70 | 145,30 | -1,86% | 2.514,00 |
| 05.05.2025 | 149,85 | 150,40 | 146,15 | 148,05 | -0,57% | 7.829,00 |
| 02.05.2025 | 151,90 | 151,95 | 146,10 | 148,90 | -18,19% | 9.895,00 |
| 30.04.2025 | 181,25 | 182,00 | 179,05 | 182,00 | 0,72% | 1.473,00 |
| 29.04.2025 | 181,80 | 181,80 | 179,55 | 180,70 | 0,53% | 95,00 |
| 28.04.2025 | 181,20 | 181,70 | 178,55 | 179,75 | 0,87% | 268,00 |
| 25.04.2025 | 181,40 | 181,70 | 178,20 | 178,20 | -0,34% | 341,00 |
| 24.04.2025 | 175,85 | 179,45 | 175,85 | 178,80 | -0,11% | 398,00 |
| 23.04.2025 | 179,35 | 182,35 | 178,50 | 179,00 | 2,67% | 530,00 |
| 22.04.2025 | 171,30 | 175,10 | 171,25 | 174,35 | -1,61% | 373,00 |
| 17.04.2025 | 178,30 | 178,30 | 173,95 | 177,20 | 1,26% | 511,00 |
| 16.04.2025 | 176,70 | 179,40 | 175,00 | 175,00 | -2,32% | 345,00 |
| 15.04.2025 | 181,60 | 183,90 | 178,75 | 179,15 | -1,13% | 395,00 |
| 14.04.2025 | 179,75 | 181,20 | 177,75 | 181,20 | 1,14% | 486,00 |
| 11.04.2025 | 177,10 | 179,15 | 172,45 | 179,15 | 0,22% | 574,00 |
| 10.04.2025 | 191,30 | 191,65 | 175,00 | 178,75 | -4,28% | 1.138,00 |
| 09.04.2025 | 178,35 | 188,80 | 174,75 | 186,75 | 2,61% | 608,00 |
| 08.04.2025 | 192,70 | 194,55 | 182,00 | 182,00 | -3,45% | 1.580,00 |
| 07.04.2025 | 182,10 | 190,95 | 173,50 | 188,50 | -0,63% | 1.876,00 |
| 04.04.2025 | 198,30 | 202,00 | 187,55 | 189,70 | -5,06% | 610,00 |
| 03.04.2025 | 200,10 | 204,80 | 198,05 | 199,80 | -3,90% | 684,00 |
| 02.04.2025 | 210,00 | 210,10 | 207,00 | 207,90 | -0,76% | 477,00 |
| 01.04.2025 | 213,20 | 216,10 | 208,90 | 209,50 | -1,18% | 824,00 |
| 31.03.2025 | 208,80 | 212,00 | 207,20 | 212,00 | 1,68% | 560,00 |
| 28.03.2025 | 211,60 | 212,00 | 208,50 | 208,50 | -1,28% | 285,00 |
| 27.03.2025 | 213,30 | 213,40 | 210,00 | 211,20 | -0,38% | 371,00 |
| 26.03.2025 | 211,90 | 212,00 | 210,50 | 212,00 | 0,05% | 743,00 |