137,625€
0,53%
Echtzeit-Aktienkurs Becton Dickinson & Co.
Bid:
Ask:
Aktienkurse zur Becton Dickinson & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 139,20 | 139,20 | 137,00 | 138,35 | 1,06% | 169,00 |
| 02.07.2026 | 133,40 | 137,40 | 133,40 | 136,90 | 1,97% | 252,00 |
| 01.07.2026 | 132,60 | 134,50 | 131,50 | 134,25 | 0,75% | 188,00 |
| 30.06.2026 | 135,90 | 137,05 | 132,70 | 133,25 | -1,11% | 721,00 |
| 29.06.2026 | 138,10 | 138,15 | 134,75 | 134,75 | -1,68% | 279,00 |
| 26.06.2026 | 134,35 | 137,10 | 133,20 | 137,05 | 2,66% | 226,00 |
| 25.06.2026 | 129,70 | 133,90 | 128,95 | 133,50 | 2,69% | 1.003,00 |
| 24.06.2026 | 125,95 | 130,00 | 125,95 | 130,00 | 2,40% | 167,00 |
| 23.06.2026 | 122,15 | 127,00 | 122,15 | 126,95 | 3,42% | 375,00 |
| 22.06.2026 | 124,25 | 126,40 | 122,75 | 122,75 | -2,27% | 1.035,00 |
| 19.06.2026 | 125,05 | 125,80 | 125,00 | 125,60 | 2,28% | 75,00 |
| 18.06.2026 | 124,80 | 124,80 | 122,75 | 122,80 | -0,08% | 163,00 |
| 17.06.2026 | 124,60 | 126,15 | 122,70 | 122,90 | -1,68% | 754,00 |
| 16.06.2026 | 125,25 | 126,25 | 124,80 | 125,00 | -0,44% | 617,00 |
| 15.06.2026 | 128,45 | 128,45 | 125,55 | 125,55 | -1,06% | 640,00 |
| 12.06.2026 | 129,00 | 129,40 | 125,00 | 126,90 | 0,00% | 678,00 |
| 11.06.2026 | 128,55 | 130,25 | 126,90 | 126,90 | -1,05% | 75,00 |
| 10.06.2026 | 130,60 | 131,85 | 128,25 | 128,25 | -2,47% | 356,00 |
| 09.06.2026 | 129,80 | 131,50 | 128,00 | 131,50 | 0,84% | 1.470,00 |
| 08.06.2026 | 130,85 | 131,95 | 129,50 | 130,40 | -1,14% | 910,00 |
| 05.06.2026 | 129,25 | 133,00 | 128,35 | 131,90 | 3,05% | 590,00 |
| 04.06.2026 | 126,55 | 129,20 | 125,40 | 128,00 | 2,07% | 797,00 |
| 03.06.2026 | 124,70 | 126,15 | 123,35 | 125,40 | 1,54% | 1.266,00 |
| 02.06.2026 | 123,90 | 124,85 | 123,25 | 123,50 | -1,63% | 333,00 |
| 01.06.2026 | 127,10 | 127,10 | 125,20 | 125,55 | -1,14% | 739,00 |
| 29.05.2026 | 126,95 | 128,30 | 126,95 | 127,00 | 0,47% | 421,00 |
| 28.05.2026 | 127,30 | 127,75 | 124,70 | 126,40 | -0,08% | 584,00 |
| 27.05.2026 | 126,65 | 128,55 | 126,50 | 126,50 | -0,63% | 334,00 |
| 26.05.2026 | 128,70 | 128,80 | 125,95 | 127,30 | -1,16% | 2.834,00 |
| 25.05.2026 | 129,45 | 130,05 | 127,65 | 128,80 | 1,74% | 1.114,00 |
| 22.05.2026 | 127,70 | 128,10 | 125,90 | 126,60 | 0,36% | 1.090,00 |
| 21.05.2026 | 127,30 | 127,30 | 124,55 | 126,15 | 0,16% | 1.756,00 |
| 20.05.2026 | 126,10 | 127,80 | 125,95 | 125,95 | -0,71% | 299,00 |
| 19.05.2026 | 122,05 | 127,55 | 121,95 | 126,85 | 3,98% | 866,00 |
| 18.05.2026 | 123,40 | 124,45 | 122,00 | 122,00 | -1,25% | 764,00 |
| 15.05.2026 | 124,45 | 124,50 | 122,45 | 123,55 | -0,44% | 457,00 |
| 14.05.2026 | 124,10 | 125,15 | 123,25 | 124,10 | 1,02% | 630,00 |
| 13.05.2026 | 125,35 | 126,80 | 122,50 | 122,85 | -3,15% | 1.428,00 |
| 12.05.2026 | 122,20 | 126,85 | 121,80 | 126,85 | 3,21% | 1.665,00 |
| 11.05.2026 | 127,80 | 127,80 | 122,00 | 122,90 | -2,65% | 1.537,00 |
| 08.05.2026 | 131,95 | 132,00 | 124,65 | 126,25 | -2,55% | 355,00 |
| 07.05.2026 | 124,10 | 130,05 | 122,50 | 129,55 | 4,90% | 1.230,00 |
| 06.05.2026 | 123,05 | 125,10 | 121,50 | 123,50 | -0,48% | 1.820,00 |
| 05.05.2026 | 125,05 | 126,30 | 122,50 | 124,10 | -1,70% | 880,00 |
| 04.05.2026 | 126,85 | 128,35 | 126,15 | 126,25 | -0,16% | 404,00 |
| 30.04.2026 | 123,75 | 126,45 | 123,75 | 126,45 | 1,57% | 441,00 |
| 29.04.2026 | 127,45 | 128,40 | 124,00 | 124,50 | -1,54% | 798,00 |
| 28.04.2026 | 127,80 | 129,75 | 126,45 | 126,45 | -0,98% | 98,00 |
| 27.04.2026 | 129,70 | 129,85 | 127,70 | 127,70 | -1,88% | 901,00 |
| 24.04.2026 | 131,60 | 132,70 | 130,00 | 130,15 | -1,77% | 597,00 |
| 23.04.2026 | 133,20 | 133,40 | 132,30 | 132,50 | -0,04% | 255,00 |
| 22.04.2026 | 133,60 | 135,05 | 132,10 | 132,55 | -1,56% | 304,00 |
| 21.04.2026 | 135,05 | 136,10 | 134,35 | 134,65 | 0,34% | 87,00 |
| 20.04.2026 | 133,95 | 135,45 | 133,95 | 134,20 | -0,33% | 980,00 |
| 17.04.2026 | 131,35 | 135,50 | 131,35 | 134,65 | 2,24% | 503,00 |
| 16.04.2026 | 131,45 | 132,70 | 130,10 | 131,70 | 0,30% | 1.615,00 |
| 15.04.2026 | 132,65 | 132,70 | 131,30 | 131,30 | -0,57% | 118,00 |
| 14.04.2026 | 131,65 | 132,85 | 131,50 | 132,05 | 0,04% | 284,00 |
| 13.04.2026 | 130,10 | 132,00 | 130,10 | 132,00 | 0,72% | 436,00 |
| 10.04.2026 | 132,15 | 133,45 | 130,90 | 131,05 | -1,72% | 217,00 |
| 09.04.2026 | 133,80 | 134,50 | 133,10 | 133,35 | -0,82% | 290,00 |
| 08.04.2026 | 136,55 | 137,05 | 133,95 | 134,45 | 0,15% | 261,00 |
| 07.04.2026 | 134,25 | 135,65 | 132,70 | 134,25 | -0,67% | 103,00 |
| 02.04.2026 | 135,10 | 135,15 | 134,00 | 135,15 | 0,52% | 74,00 |
| 01.04.2026 | 137,65 | 137,65 | 134,45 | 134,45 | -0,85% | 917,00 |
| 31.03.2026 | 136,05 | 137,00 | 134,95 | 135,60 | 0,89% | 377,00 |
| 30.03.2026 | 135,80 | 136,35 | 134,40 | 134,40 | -0,11% | 395,00 |
| 27.03.2026 | 135,60 | 136,30 | 134,55 | 134,55 | -1,75% | 573,00 |
| 26.03.2026 | 135,70 | 138,55 | 135,70 | 136,95 | -0,04% | 656,00 |
| 25.03.2026 | 137,00 | 137,00 | 137,00 | 137,00 | 1,71% | 1,00 |
| 24.03.2026 | 134,40 | 135,45 | 133,65 | 134,70 | 0,04% | 1.145,00 |
| 23.03.2026 | 132,15 | 136,15 | 130,10 | 134,65 | 0,94% | 659,00 |
| 20.03.2026 | 134,50 | 136,10 | 133,40 | 133,40 | -2,41% | 244,00 |
| 19.03.2026 | 138,25 | 138,25 | 136,00 | 136,70 | -0,98% | 308,00 |
| 18.03.2026 | 141,20 | 141,85 | 135,80 | 138,05 | -2,54% | 888,00 |
| 17.03.2026 | 138,85 | 141,65 | 138,25 | 141,65 | 1,43% | 661,00 |
| 16.03.2026 | 140,00 | 140,45 | 138,05 | 139,65 | 0,04% | 1.627,00 |
| 13.03.2026 | 138,90 | 140,65 | 138,80 | 139,60 | 0,79% | 765,00 |
| 12.03.2026 | 140,65 | 141,10 | 137,60 | 138,50 | -1,98% | 246,00 |
| 11.03.2026 | 141,30 | 141,30 | 140,00 | 141,30 | 0,39% | 702,00 |
| 10.03.2026 | 141,95 | 142,65 | 140,75 | 140,75 | -1,98% | 434,00 |
| 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 |