Echtzeit-Aktienkurs Becton Dickinson and Company
Bid:
Ask:
Aktienkurse zur Becton Dickinson and Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2020 | 57,12 | 68,86 | 57,12 | 60,93 | -1,53% | - |
| 28.04.2020 | 63,88 | 80,81 | 61,43 | 61,88 | -3,11% | - |
| 27.04.2020 | 83,86 | 83,86 | 61,58 | 63,86 | 0,69% | - |
| 24.04.2020 | 67,12 | 75,54 | 61,36 | 63,42 | 1,23% | - |
| 23.04.2020 | 63,25 | 64,98 | 59,42 | 62,65 | -0,53% | - |
| 22.04.2020 | 60,08 | 63,80 | 58,90 | 62,99 | 3,94% | - |
| 21.04.2020 | 56,07 | 62,96 | 55,44 | 60,60 | -1,05% | - |
| 20.04.2020 | 64,97 | 64,97 | 60,07 | 61,24 | -0,67% | - |
| 17.04.2020 | 62,88 | 65,48 | 59,11 | 61,65 | -0,23% | - |
| 16.04.2020 | 60,52 | 63,08 | 53,83 | 61,79 | 3,50% | - |
| 15.04.2020 | 56,71 | 60,82 | 55,39 | 59,70 | 0,88% | - |
| 14.04.2020 | 58,21 | 60,93 | 57,68 | 59,18 | -0,44% | - |
| 13.04.2020 | 55,65 | 60,53 | 55,65 | 59,44 | 0,62% | - |
| 09.04.2020 | 55,65 | 61,05 | 53,12 | 59,07 | -0,95% | - |
| 08.04.2020 | 57,26 | 61,00 | 54,71 | 59,64 | 4,86% | - |
| 07.04.2020 | 58,88 | 59,04 | 55,54 | 56,87 | -0,44% | - |
| 06.04.2020 | 55,55 | 57,88 | 53,88 | 57,12 | 5,01% | - |
| 03.04.2020 | 55,76 | 59,46 | 52,29 | 54,40 | -1,97% | - |
| 02.04.2020 | 51,32 | 56,92 | 45,51 | 55,49 | 2,80% | - |
| 01.04.2020 | 51,12 | 56,13 | 50,85 | 53,98 | -3,55% | - |
| 31.03.2020 | 53,37 | 56,22 | 51,55 | 55,97 | 4,75% | - |
| 30.03.2020 | 52,87 | 54,61 | 50,38 | 53,43 | 1,98% | - |
| 27.03.2020 | 54,08 | 54,30 | 50,49 | 52,39 | -5,94% | - |
| 18.03.2020 | 57,48 | 58,51 | 54,05 | 55,70 | -5,83% | - |
| 17.03.2020 | 53,87 | 60,22 | 51,33 | 59,15 | 9,57% | - |
| 16.03.2020 | 54,98 | 57,19 | 51,70 | 53,99 | -5,41% | - |
| 13.03.2020 | 54,01 | 58,18 | 51,27 | 57,07 | 3,88% | - |
| 12.03.2020 | 62,00 | 62,00 | 50,27 | 54,94 | 0,13% | - |
| 11.03.2020 | 57,37 | 57,76 | 51,98 | 54,87 | -2,33% | - |
| 10.03.2020 | 59,62 | 59,62 | 54,77 | 56,18 | -0,13% | - |
| 09.03.2020 | 53,15 | 58,08 | 53,15 | 56,26 | -3,70% | - |
| 06.03.2020 | 57,38 | 59,05 | 54,60 | 58,42 | -0,03% | - |
| 05.03.2020 | 59,76 | 60,15 | 56,26 | 58,44 | -1,28% | - |
| 04.03.2020 | 57,42 | 60,70 | 56,80 | 59,19 | 3,36% | - |
| 03.03.2020 | 58,76 | 60,48 | 55,98 | 57,27 | -1,91% | - |
| 02.03.2020 | 56,14 | 59,65 | 54,33 | 58,38 | 3,78% | - |
| 28.02.2020 | 57,27 | 58,72 | 53,49 | 56,26 | -4,67% | - |
| 27.02.2020 | 59,44 | 60,74 | 56,49 | 59,01 | 0,38% | - |
| 26.02.2020 | 58,87 | 61,97 | 57,48 | 58,79 | 0,33% | - |
| 25.02.2020 | 59,52 | 61,07 | 58,08 | 58,59 | -1,97% | - |
| 24.02.2020 | 61,27 | 61,52 | 58,00 | 59,77 | -2,65% | - |
| 21.02.2020 | 59,16 | 62,43 | 59,04 | 61,40 | 1,47% | - |
| 20.02.2020 | 61,23 | 62,85 | 46,55 | 60,51 | -0,93% | - |
| 19.02.2020 | 61,81 | 63,58 | 59,75 | 61,08 | 0,00% | - |
| 18.02.2020 | 63,75 | 64,03 | 60,37 | 61,08 | -1,55% | - |
| 14.02.2020 | 58,07 | 62,04 | 58,07 | 62,04 | 2,32% | - |
| 13.02.2020 | 61,74 | 63,32 | 58,80 | 60,63 | 0,83% | - |
| 12.02.2020 | 61,99 | 63,92 | 58,87 | 60,13 | -1,55% | - |
| 11.02.2020 | 76,03 | 76,03 | 59,22 | 61,08 | 1,70% | - |
| 10.02.2020 | 73,60 | 88,44 | 57,70 | 60,06 | 1,76% | - |
| 07.02.2020 | 62,97 | 62,97 | 58,14 | 59,02 | -2,23% | - |
| 06.02.2020 | 65,47 | 65,97 | 57,01 | 60,36 | -10,87% | - |
| 04.02.2020 | 67,64 | 71,90 | 65,60 | 67,73 | 1,93% | - |
| 03.02.2020 | 62,77 | 85,34 | 62,77 | 66,44 | 0,09% | - |
| 31.01.2020 | 63,05 | 68,21 | 63,05 | 66,38 | -0,95% | - |
| 30.01.2020 | 69,91 | 69,91 | 65,28 | 67,02 | -0,19% | - |
| 29.01.2020 | 63,78 | 68,97 | 63,78 | 67,14 | -0,09% | - |
| 28.01.2020 | 85,10 | 85,10 | 65,21 | 67,20 | 0,92% | - |
| 27.01.2020 | 65,87 | 84,15 | 63,82 | 66,59 | 0,45% | - |
| 24.01.2020 | 84,65 | 84,65 | 64,75 | 66,29 | -0,09% | - |
| 23.01.2020 | 62,28 | 85,63 | 62,28 | 66,35 | -0,02% | - |
| 22.01.2020 | 65,39 | 81,08 | 64,62 | 66,37 | 0,30% | - |
| 21.01.2020 | 65,70 | 66,20 | 65,67 | 66,17 | 0,40% | - |
| 17.01.2020 | 65,18 | 67,56 | 64,44 | 65,90 | 0,05% | - |
| 16.01.2020 | 65,75 | 67,64 | 64,30 | 65,87 | -0,12% | - |
| 15.01.2020 | 85,27 | 85,27 | 64,07 | 65,95 | 0,37% | - |
| 14.01.2020 | 73,16 | 73,16 | 63,66 | 65,71 | -1,17% | - |
| 13.01.2020 | 65,62 | 67,76 | 64,35 | 66,49 | 0,54% | - |
| 10.01.2020 | 69,36 | 69,36 | 64,51 | 66,13 | 0,34% | - |
| 09.01.2020 | 66,23 | 67,69 | 64,36 | 65,90 | 0,01% | - |
| 08.01.2020 | 68,03 | 68,03 | 64,07 | 65,90 | 0,28% | - |
| 07.01.2020 | 68,05 | 68,05 | 63,06 | 65,71 | -0,19% | - |
| 06.01.2020 | 65,09 | 66,55 | 63,19 | 65,84 | 1,08% | - |
| 03.01.2020 | 67,28 | 67,28 | 63,29 | 65,13 | -0,79% | - |
| 02.01.2020 | 66,09 | 67,21 | 63,34 | 65,65 | 1,80% | - |
| 18.12.2019 | 68,42 | 68,42 | 62,94 | 64,49 | -0,65% | - |
| 17.12.2019 | 65,43 | 71,04 | 63,62 | 64,91 | 2,90% | - |
| 11.12.2019 | 65,62 | 65,62 | 60,44 | 63,08 | 1,23% | - |
| 10.12.2019 | 58,23 | 64,07 | 58,23 | 62,32 | -0,10% | - |
| 09.12.2019 | 66,02 | 66,02 | 60,86 | 62,38 | -0,36% | - |
| 06.12.2019 | 62,60 | 64,37 | 60,91 | 62,60 | 0,24% | - |
| 05.12.2019 | 63,98 | 65,56 | 60,58 | 62,45 | 0,64% | - |
| 04.12.2019 | 63,48 | 63,86 | 60,38 | 62,06 | 0,52% | - |
| 03.12.2019 | 63,90 | 63,90 | 59,81 | 61,74 | -1,10% | - |
| 02.12.2019 | 63,96 | 66,17 | 60,37 | 62,42 | 0,05% | - |
| 29.11.2019 | 64,15 | 64,78 | 60,90 | 62,39 | -0,58% | - |
| 27.11.2019 | 63,86 | 63,94 | 59,97 | 62,76 | 1,81% | - |
| 26.11.2019 | 63,66 | 63,83 | 60,13 | 61,64 | 0,36% | - |
| 25.11.2019 | 49,94 | 62,32 | 49,94 | 61,42 | 1,53% | - |
| 22.11.2019 | 62,85 | 62,85 | 58,48 | 60,50 | 0,25% | - |
| 21.11.2019 | 61,34 | 61,70 | 58,34 | 60,35 | 0,81% | - |
| 20.11.2019 | 53,18 | 61,54 | 50,07 | 59,86 | 0,43% | - |
| 19.11.2019 | 38,53 | 59,96 | 38,01 | 59,61 | 0,75% | - |
| 18.11.2019 | 63,06 | 63,70 | 58,73 | 59,16 | -1,65% | - |
| 15.11.2019 | 31,94 | 62,18 | 30,31 | 60,15 | -0,46% | - |
| 14.11.2019 | 61,30 | 61,97 | 58,31 | 60,43 | 0,85% | - |
| 13.11.2019 | 61,54 | 61,54 | 57,40 | 59,92 | 1,53% | - |
| 12.11.2019 | 62,13 | 62,13 | 57,39 | 59,02 | -0,75% | - |
| 11.11.2019 | 59,46 | 61,07 | 57,48 | 59,46 | -0,01% | - |
| 08.11.2019 | 62,69 | 62,69 | 57,80 | 59,47 | -0,03% | - |