Echtzeit-Aktienkurs Becton Dickinson and Company
Bid:
Ask:
Aktienkurse zur Becton Dickinson and Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2020 | 61,12 | 62,20 | 59,16 | 59,24 | -2,24% | 3.542.193,00 |
| 29.04.2020 | 61,58 | 62,15 | 60,60 | 60,60 | -1,97% | 39.202,00 |
| 28.04.2020 | 63,67 | 64,06 | 61,76 | 61,82 | -2,94% | 15.340,00 |
| 27.04.2020 | 63,16 | 64,09 | 63,16 | 63,69 | 0,82% | 37.932,00 |
| 24.04.2020 | 62,76 | 63,30 | 62,25 | 63,17 | 0,85% | 34.967,00 |
| 23.04.2020 | 62,93 | 63,91 | 62,54 | 62,64 | -0,59% | 14.917,00 |
| 22.04.2020 | 60,76 | 63,22 | 60,76 | 63,01 | 4,25% | 9.729,00 |
| 21.04.2020 | 61,00 | 61,53 | 60,39 | 60,44 | -2,99% | 12.243,00 |
| 20.04.2020 | 62,00 | 63,00 | 61,50 | 62,30 | 1,68% | 28.111,00 |
| 17.04.2020 | 63,00 | 63,00 | 60,53 | 61,27 | -1,11% | 39.131,00 |
| 16.04.2020 | 60,00 | 62,02 | 59,48 | 61,96 | 3,72% | 15.352,00 |
| 15.04.2020 | 56,91 | 59,93 | 56,91 | 59,74 | 1,60% | 60.429,00 |
| 14.04.2020 | 59,21 | 59,46 | 58,79 | 58,80 | -0,99% | 12.119,00 |
| 13.04.2020 | 59,11 | 59,47 | 58,10 | 59,39 | 0,47% | 34.603,00 |
| 09.04.2020 | 60,19 | 60,19 | 58,50 | 59,11 | -1,17% | 32.898,00 |
| 08.04.2020 | 57,11 | 60,14 | 56,69 | 59,81 | 4,89% | 13.449,00 |
| 07.04.2020 | 57,50 | 58,09 | 56,59 | 57,02 | 0,62% | 9.961,00 |
| 06.04.2020 | 54,77 | 57,16 | 54,77 | 56,67 | 5,24% | 37.100,00 |
| 03.04.2020 | 54,55 | 55,06 | 53,62 | 53,85 | -3,15% | 10.278,00 |
| 02.04.2020 | 53,65 | 55,84 | 53,65 | 55,60 | 3,94% | 10.544,00 |
| 01.04.2020 | 51,46 | 54,82 | 51,41 | 53,49 | 2,31% | 18.386,00 |
| 31.03.2020 | 53,68 | 55,20 | 52,28 | 52,28 | -2,61% | 54.291,00 |
| 30.03.2020 | 49,95 | 53,69 | 49,95 | 53,68 | 2,09% | 20.000,00 |
| 27.03.2020 | 51,76 | 53,21 | 51,55 | 52,58 | -0,34% | 22.259,00 |
| 26.03.2020 | 50,70 | 52,79 | 50,70 | 52,76 | 5,67% | 9.624,00 |
| 25.03.2020 | 50,00 | 51,27 | 49,79 | 49,93 | 0,06% | 17.997,00 |
| 24.03.2020 | 50,40 | 51,40 | 49,65 | 49,90 | 0,95% | 17.254,00 |
| 23.03.2020 | 52,02 | 53,58 | 49,07 | 49,43 | -6,67% | 68.382,00 |
| 20.03.2020 | 53,98 | 53,98 | 52,00 | 52,96 | 0,02% | 21.443,00 |
| 19.03.2020 | 54,59 | 56,08 | 52,95 | 52,95 | -2,84% | 26.924,00 |
| 18.03.2020 | 57,44 | 60,09 | 54,46 | 54,50 | -8,11% | 65.717,00 |
| 17.03.2020 | 54,24 | 59,31 | 54,09 | 59,31 | 10,36% | 27.277,00 |
| 16.03.2020 | 55,81 | 55,81 | 53,15 | 53,74 | -5,05% | 13.860,00 |
| 13.03.2020 | 53,75 | 56,70 | 52,64 | 56,60 | 6,29% | 49.229,00 |
| 12.03.2020 | 54,38 | 55,64 | 53,25 | 53,25 | -4,05% | 77.439,00 |
| 11.03.2020 | 56,34 | 56,45 | 55,47 | 55,50 | -3,01% | 33.885,00 |
| 10.03.2020 | 57,14 | 57,22 | 55,70 | 57,22 | 2,09% | 7.297,00 |
| 09.03.2020 | 54,35 | 56,43 | 54,28 | 56,05 | -2,39% | 11.802,00 |
| 06.03.2020 | 57,77 | 57,77 | 55,56 | 57,42 | -1,53% | 29.772,00 |
| 05.03.2020 | 57,91 | 58,38 | 57,49 | 58,31 | -1,14% | 19.930,00 |
| 04.03.2020 | 58,22 | 59,09 | 58,22 | 58,98 | 3,00% | 13.946,00 |
| 03.03.2020 | 58,55 | 58,89 | 56,59 | 57,26 | -1,80% | 8.690,00 |
| 02.03.2020 | 56,53 | 58,51 | 56,29 | 58,31 | 3,04% | 8.019,00 |
| 28.02.2020 | 56,42 | 56,88 | 55,55 | 56,59 | -2,28% | 298.069,00 |
| 27.02.2020 | 57,68 | 59,55 | 57,68 | 57,91 | -1,53% | 18.833,00 |
| 26.02.2020 | 58,90 | 59,46 | 58,59 | 58,81 | 0,44% | 17.461,00 |
| 25.02.2020 | 60,25 | 60,25 | 58,07 | 58,55 | -2,01% | 24.566,00 |
| 24.02.2020 | 59,50 | 60,25 | 59,50 | 59,75 | -2,56% | 11.921,00 |
| 21.02.2020 | 60,39 | 61,63 | 60,39 | 61,32 | 1,24% | 25.373,00 |
| 20.02.2020 | 60,81 | 61,27 | 60,26 | 60,57 | -0,53% | 14.333,00 |
| 19.02.2020 | 61,34 | 61,55 | 60,89 | 60,89 | -0,90% | 85.701,00 |
| 18.02.2020 | 61,76 | 62,23 | 61,29 | 61,44 | -1,03% | 4.703,00 |
| 14.02.2020 | 60,99 | 62,08 | 60,99 | 62,08 | 2,17% | 32.121,00 |
| 13.02.2020 | 59,79 | 61,10 | 59,79 | 60,76 | 0,95% | 20.171,00 |
| 12.02.2020 | 61,64 | 61,64 | 59,83 | 60,19 | -1,46% | 15.523,00 |
| 11.02.2020 | 60,86 | 61,75 | 60,53 | 61,08 | 1,44% | 81.770,00 |
| 10.02.2020 | 58,98 | 60,29 | 58,98 | 60,21 | 2,12% | 16.325,00 |
| 07.02.2020 | 59,99 | 59,99 | 58,92 | 58,96 | -2,04% | 36.655,00 |
| 06.02.2020 | 61,31 | 62,37 | 57,85 | 60,19 | -11,68% | 38.495,00 |
| 05.02.2020 | 68,35 | 68,35 | 67,61 | 68,15 | 0,59% | 5.767,00 |
| 04.02.2020 | 67,03 | 68,11 | 67,03 | 67,75 | 2,11% | 276.105,00 |
| 03.02.2020 | 65,92 | 67,01 | 65,87 | 66,35 | 1,22% | 64.747,00 |
| 31.01.2020 | 66,63 | 66,64 | 65,33 | 65,55 | -2,08% | 41.939,00 |
| 30.01.2020 | 66,72 | 67,11 | 66,64 | 66,94 | -0,31% | 26.246,00 |
| 29.01.2020 | 67,56 | 67,56 | 67,10 | 67,15 | -0,04% | 3.424,00 |
| 28.01.2020 | 66,69 | 67,35 | 66,35 | 67,18 | 0,98% | 4.233,00 |
| 27.01.2020 | 65,52 | 66,68 | 65,09 | 66,53 | 0,44% | 241.590,00 |
| 24.01.2020 | 66,53 | 66,63 | 66,10 | 66,24 | -0,11% | 426.539,00 |
| 23.01.2020 | 66,06 | 66,64 | 65,92 | 66,31 | -0,15% | 407.794,00 |
| 22.01.2020 | 66,03 | 66,46 | 66,03 | 66,41 | 0,41% | 163.635,00 |
| 21.01.2020 | 65,73 | 66,20 | 65,65 | 66,14 | 0,23% | 41.491,00 |
| 17.01.2020 | 65,78 | 66,61 | 65,68 | 65,99 | 0,32% | 456.044,00 |
| 16.01.2020 | 66,05 | 66,25 | 65,45 | 65,78 | -0,18% | 132.908,00 |
| 15.01.2020 | 65,29 | 66,32 | 65,29 | 65,90 | 0,43% | 282.732,00 |
| 14.01.2020 | 65,41 | 65,96 | 65,18 | 65,62 | -1,22% | 128.836,00 |
| 13.01.2020 | 66,00 | 66,55 | 65,87 | 66,43 | 0,61% | 577.485,00 |
| 10.01.2020 | 65,82 | 66,51 | 65,82 | 66,03 | 0,29% | 594.443,00 |
| 09.01.2020 | 66,15 | 66,19 | 65,74 | 65,84 | 0,03% | 24.815,00 |
| 08.01.2020 | 65,76 | 66,36 | 65,65 | 65,82 | 0,18% | 280.803,00 |
| 07.01.2020 | 65,62 | 65,87 | 65,26 | 65,71 | -0,27% | 63.122,00 |
| 06.01.2020 | 64,92 | 65,96 | 64,43 | 65,88 | 1,26% | 81.049,00 |
| 03.01.2020 | 64,77 | 65,35 | 64,77 | 65,06 | -0,90% | 207.563,00 |
| 02.01.2020 | 65,89 | 65,89 | 65,08 | 65,65 | 0,29% | 101.005,00 |
| 31.12.2019 | 65,42 | 65,50 | 64,86 | 65,46 | 0,40% | 76.966,00 |
| 30.12.2019 | 65,35 | 65,98 | 65,05 | 65,20 | -0,90% | 82.464,00 |
| 27.12.2019 | 65,86 | 65,86 | 65,13 | 65,79 | 0,18% | 60.038,00 |
| 26.12.2019 | 66,29 | 66,31 | 65,13 | 65,67 | -0,24% | 68.638,00 |
| 24.12.2019 | 66,10 | 66,10 | 65,39 | 65,83 | -0,24% | 9.922,00 |
| 23.12.2019 | 65,78 | 66,06 | 65,44 | 65,99 | 0,70% | 364.797,00 |
| 20.12.2019 | 65,08 | 66,01 | 65,08 | 65,53 | 1,39% | 105.353,00 |
| 19.12.2019 | 64,35 | 65,10 | 64,33 | 64,63 | 0,29% | 149.173,00 |
| 18.12.2019 | 64,78 | 64,89 | 64,18 | 64,44 | -0,82% | 74.531,00 |
| 17.12.2019 | 65,56 | 65,72 | 64,84 | 64,97 | -0,29% | 413.834,00 |
| 16.12.2019 | 64,84 | 65,34 | 64,52 | 65,16 | 0,45% | 137.826,00 |
| 13.12.2019 | 63,89 | 64,88 | 63,89 | 64,87 | 1,17% | 887.354,00 |
| 12.12.2019 | 63,59 | 64,23 | 63,26 | 64,12 | 1,71% | 189.982,00 |
| 11.12.2019 | 62,19 | 63,04 | 61,99 | 63,04 | 1,45% | 253.608,00 |
| 10.12.2019 | 61,86 | 62,36 | 61,86 | 62,14 | -0,26% | 388.544,00 |
| 09.12.2019 | 62,49 | 62,56 | 62,30 | 62,30 | -0,92% | 35.273,00 |
| 06.12.2019 | 62,50 | 63,10 | 62,50 | 62,88 | 0,69% | 82.676,00 |