234,366$
0,21%
Echtzeit-Aktienkurs Becton Dickinson & Co.
Bid:
Ask:
Aktienkurse zur Becton Dickinson & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 234,58 | 236,18 | 233,40 | 234,36 | 0,21% | 800.504,00 |
| 22.04.2024 | 234,72 | 236,07 | 233,33 | 233,88 | -0,10% | 768.416,00 |
| 19.04.2024 | 234,70 | 235,63 | 233,07 | 234,12 | 0,42% | 1.265.166,00 |
| 18.04.2024 | 232,61 | 233,25 | 230,47 | 233,15 | 0,40% | 891.669,00 |
| 17.04.2024 | 230,74 | 232,64 | 229,40 | 232,21 | 0,52% | 1.510.566,00 |
| 16.04.2024 | 234,82 | 235,10 | 230,71 | 231,01 | -1,58% | 1.064.150,00 |
| 15.04.2024 | 237,11 | 238,07 | 234,63 | 234,72 | -0,19% | 872.266,00 |
| 12.04.2024 | 239,13 | 240,02 | 233,74 | 235,17 | -2,26% | 1.028.447,00 |
| 11.04.2024 | 240,93 | 243,30 | 239,64 | 240,61 | -0,16% | 1.010.454,00 |
| 10.04.2024 | 243,35 | 243,74 | 239,22 | 240,99 | -1,96% | 831.380,00 |
| 09.04.2024 | 242,67 | 246,10 | 241,02 | 245,81 | 1,69% | 945.000,00 |
| 08.04.2024 | 245,61 | 245,61 | 241,56 | 241,72 | -1,81% | 2.086.000,00 |
| 05.04.2024 | 243,05 | 246,28 | 242,25 | 246,17 | 1,28% | 1.234.621,00 |
| 04.04.2024 | 245,79 | 246,92 | 242,94 | 243,05 | -0,22% | 952.551,00 |
| 03.04.2024 | 241,53 | 245,25 | 240,32 | 243,59 | 1,07% | 1.215.778,00 |
| 02.04.2024 | 242,92 | 243,13 | 240,24 | 241,02 | -1,24% | 1.227.651,00 |
| 01.04.2024 | 247,12 | 247,81 | 242,73 | 244,05 | -1,37% | 667.374,00 |
| 28.03.2024 | 246,73 | 248,42 | 245,33 | 247,45 | 0,37% | 1.093.920,00 |
| 27.03.2024 | 243,27 | 246,59 | 242,69 | 246,53 | 1,92% | 839.551,00 |
| 26.03.2024 | 242,21 | 242,86 | 240,59 | 241,88 | 0,09% | 879.021,00 |
| 25.03.2024 | 245,35 | 245,76 | 240,55 | 241,67 | -1,86% | 1.755.480,00 |
| 22.03.2024 | 242,90 | 246,66 | 242,05 | 246,25 | 1,92% | 2.230.135,00 |
| 21.03.2024 | 238,96 | 241,98 | 237,69 | 241,62 | 1,58% | 1.357.056,00 |
| 20.03.2024 | 239,86 | 240,60 | 236,34 | 237,87 | -0,99% | 784.039,00 |
| 19.03.2024 | 238,19 | 240,34 | 237,93 | 240,24 | 1,06% | 1.070.412,00 |
| 18.03.2024 | 237,61 | 239,46 | 236,42 | 237,72 | 0,43% | 1.141.814,00 |
| 15.03.2024 | 232,18 | 237,76 | 232,18 | 236,71 | -0,19% | 2.686.011,00 |
| 14.03.2024 | 238,29 | 239,72 | 235,19 | 237,17 | -0,68% | 1.121.634,00 |
| 13.03.2024 | 238,13 | 241,45 | 237,33 | 238,80 | 0,41% | 961.420,00 |
| 12.03.2024 | 238,46 | 239,45 | 237,24 | 237,82 | -0,70% | 1.219.859,00 |
| 11.03.2024 | 239,68 | 242,38 | 238,54 | 239,50 | -0,17% | 964.208,00 |
| 08.03.2024 | 237,61 | 241,47 | 236,37 | 239,90 | 0,96% | 1.692.698,00 |
| 07.03.2024 | 237,07 | 238,77 | 235,94 | 237,62 | 0,86% | 1.854.815,00 |
| 06.03.2024 | 233,36 | 236,67 | 233,06 | 235,60 | 0,92% | 1.335.318,00 |
| 05.03.2024 | 237,27 | 238,61 | 233,12 | 233,45 | -0,93% | 1.335.717,00 |
| 04.03.2024 | 234,37 | 236,53 | 233,55 | 235,65 | 0,14% | 1.930.672,00 |
| 01.03.2024 | 235,41 | 236,34 | 233,41 | 235,31 | -0,10% | 1.735.037,00 |
| 29.02.2024 | 239,58 | 239,58 | 235,06 | 235,55 | -1,51% | 1.812.904,00 |
| 28.02.2024 | 240,93 | 242,34 | 238,84 | 239,15 | -0,87% | 829.240,00 |
| 27.02.2024 | 240,81 | 243,43 | 240,51 | 241,24 | -0,20% | 919.002,00 |
| 26.02.2024 | 245,87 | 246,24 | 241,55 | 241,72 | -1,82% | 939.382,00 |
| 23.02.2024 | 243,95 | 246,60 | 242,90 | 246,20 | 1,06% | 992.662,00 |
| 22.02.2024 | 245,20 | 245,52 | 240,76 | 243,62 | -0,69% | 1.305.793,00 |
| 21.02.2024 | 240,73 | 245,51 | 240,10 | 245,32 | 1,94% | 1.623.811,00 |
| 20.02.2024 | 240,76 | 243,40 | 239,50 | 240,66 | -0,04% | 1.193.936,00 |
| 16.02.2024 | 239,81 | 243,98 | 238,27 | 240,76 | 0,33% | 1.582.401,00 |
| 15.02.2024 | 238,88 | 242,30 | 238,48 | 239,96 | 0,57% | 1.226.364,00 |
| 14.02.2024 | 239,01 | 239,55 | 236,93 | 238,61 | -0,19% | 1.599.887,00 |
| 13.02.2024 | 243,47 | 245,22 | 237,36 | 239,07 | -1,77% | 1.908.562,00 |
| 12.02.2024 | 243,36 | 246,00 | 241,31 | 243,37 | -0,16% | 1.453.397,00 |
| 09.02.2024 | 240,96 | 244,05 | 240,32 | 243,75 | 1,26% | 2.095.532,00 |
| 08.02.2024 | 238,47 | 243,69 | 238,47 | 240,71 | 0,51% | 1.643.615,00 |
| 07.02.2024 | 239,04 | 242,34 | 238,80 | 239,48 | 0,34% | 1.612.547,00 |
| 06.02.2024 | 235,46 | 240,69 | 235,13 | 238,68 | 1,54% | 1.671.165,00 |
| 05.02.2024 | 236,98 | 238,59 | 234,74 | 235,07 | -0,89% | 1.688.102,00 |
| 02.02.2024 | 244,67 | 246,30 | 236,71 | 237,19 | -2,13% | 1.724.345,00 |
| 01.02.2024 | 237,50 | 242,35 | 233,14 | 242,35 | 1,48% | 3.146.506,00 |
| 31.01.2024 | 237,96 | 241,15 | 236,80 | 238,81 | 1,10% | 2.355.785,00 |
| 30.01.2024 | 238,50 | 238,94 | 236,11 | 236,21 | -0,69% | 1.485.734,00 |
| 29.01.2024 | 236,32 | 237,98 | 235,81 | 237,85 | 0,51% | 1.084.042,00 |
| 26.01.2024 | 237,80 | 238,76 | 235,47 | 236,65 | 0,03% | 892.235,00 |
| 25.01.2024 | 235,70 | 236,75 | 233,86 | 236,57 | 0,85% | 841.044,00 |
| 24.01.2024 | 237,97 | 239,21 | 234,51 | 234,57 | -1,57% | 1.317.917,00 |
| 23.01.2024 | 236,18 | 238,33 | 235,90 | 238,30 | 1,02% | 1.219.230,00 |
| 22.01.2024 | 237,00 | 239,12 | 235,46 | 235,89 | 0,00% | 909.712,00 |
| 19.01.2024 | 235,22 | 236,12 | 233,38 | 235,89 | 0,38% | 1.255.513,00 |
| 18.01.2024 | 234,18 | 236,33 | 233,28 | 235,00 | 0,30% | 1.210.792,00 |
| 17.01.2024 | 233,87 | 236,78 | 233,00 | 234,30 | -0,30% | 1.018.004,00 |
| 16.01.2024 | 235,06 | 237,58 | 232,74 | 235,00 | -0,54% | 1.586.014,00 |
| 12.01.2024 | 236,54 | 238,06 | 234,97 | 236,27 | 0,54% | 1.363.341,00 |
| 11.01.2024 | 238,22 | 238,90 | 234,28 | 235,01 | -1,43% | 1.887.828,00 |
| 10.01.2024 | 237,98 | 239,72 | 232,70 | 238,41 | 0,24% | 2.204.977,00 |
| 09.01.2024 | 247,18 | 249,89 | 237,53 | 237,84 | -3,99% | 2.693.789,00 |
| 08.01.2024 | 242,69 | 248,65 | 242,24 | 247,73 | 2,33% | 1.610.701,00 |
| 05.01.2024 | 241,82 | 243,87 | 241,03 | 242,09 | -0,34% | 989.807,00 |
| 04.01.2024 | 240,75 | 243,44 | 240,51 | 242,91 | 1,01% | 1.302.308,00 |
| 03.01.2024 | 245,82 | 246,27 | 240,10 | 240,47 | -2,02% | 1.842.137,00 |
| 02.01.2024 | 243,22 | 248,85 | 240,05 | 245,42 | 0,65% | 1.952.178,00 |
| 29.12.2023 | 242,71 | 244,13 | 242,37 | 243,83 | 0,33% | 851.869,00 |
| 28.12.2023 | 242,97 | 244,09 | 242,63 | 243,03 | 0,22% | 1.119.914,00 |
| 27.12.2023 | 242,56 | 243,27 | 241,57 | 242,50 | -0,33% | 1.496.257,00 |
| 26.12.2023 | 243,00 | 244,48 | 242,52 | 243,30 | 0,12% | 2.093.708,00 |
| 22.12.2023 | 244,12 | 245,37 | 242,56 | 243,00 | -0,05% | 1.974.939,00 |
| 21.12.2023 | 240,68 | 243,89 | 240,17 | 243,13 | 1,38% | 1.444.884,00 |
| 20.12.2023 | 240,25 | 242,53 | 238,01 | 239,82 | -0,33% | 1.518.991,00 |
| 19.12.2023 | 237,61 | 240,96 | 237,61 | 240,62 | 1,22% | 1.701.421,00 |
| 18.12.2023 | 238,32 | 240,35 | 237,08 | 237,72 | 0,30% | 1.709.812,00 |
| 15.12.2023 | 234,22 | 237,64 | 233,93 | 237,01 | -0,63% | 2.943.155,00 |
| 14.12.2023 | 242,18 | 243,35 | 238,19 | 238,51 | -0,82% | 2.240.812,00 |
| 13.12.2023 | 236,45 | 240,52 | 235,56 | 240,47 | 1,61% | 1.623.892,00 |
| 12.12.2023 | 232,91 | 236,91 | 231,57 | 236,67 | 1,41% | 1.774.958,00 |
| 11.12.2023 | 232,46 | 234,59 | 232,34 | 233,39 | 0,47% | 1.681.068,00 |
| 08.12.2023 | 234,60 | 234,60 | 232,14 | 232,30 | -0,53% | 1.648.293,00 |
| 07.12.2023 | 233,24 | 233,87 | 232,00 | 233,54 | 0,04% | 2.230.102,00 |
| 06.12.2023 | 233,74 | 234,90 | 232,26 | 233,45 | -0,06% | 1.730.802,00 |
| 05.12.2023 | 237,19 | 237,19 | 233,48 | 233,60 | -1,67% | 2.431.256,00 |
| 04.12.2023 | 237,32 | 238,56 | 237,10 | 237,57 | -0,29% | 1.574.436,00 |
| 01.12.2023 | 236,07 | 238,50 | 235,34 | 238,25 | 0,88% | 1.512.416,00 |
| 30.11.2023 | 236,28 | 237,00 | 234,80 | 236,18 | 0,21% | 3.275.869,00 |
| 29.11.2023 | 237,10 | 238,83 | 235,63 | 235,69 | -0,67% | 2.722.747,00 |