Deutsche Märkte öffnen in 7 Stunden 12 Minuten

Becton, Dickinson and Company (BDX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
250,83+1,49 (+0,60%)
Börsenschluss: 04:00PM EST
250,83 0,00 (0,00%)
Nachbörse: 04:57PM EST
Zeitraum:
01. Dez. 2021 - 01. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 2022251,81254,30249,57250,83250,831.605.288
30. Nov. 2022241,52249,68240,04249,34249,342.429.100
29. Nov. 2022236,72241,12235,57241,02241,021.891.000
28. Nov. 2022237,39239,35236,01237,34237,341.709.800
25. Nov. 2022237,84238,79236,50238,06238,06375.000
23. Nov. 2022235,18237,51234,85237,34237,34983.800
22. Nov. 2022234,05235,85231,33235,61235,611.401.600
21. Nov. 2022225,61237,37225,61234,69234,692.435.700
18. Nov. 2022220,54226,30219,79225,59225,591.405.000
17. Nov. 2022220,00222,39218,82219,91219,911.204.100
16. Nov. 2022223,75225,22221,34222,08222,081.458.700
15. Nov. 2022226,23226,23221,12222,37222,372.027.400
14. Nov. 2022228,80229,39224,14224,16224,161.929.100
11. Nov. 2022230,42230,42224,45227,67227,671.792.700
10. Nov. 2022221,41230,14219,81229,28229,284.010.700
09. Nov. 2022220,02221,18217,70218,29218,292.091.400
08. Nov. 2022220,86222,10217,80219,49219,492.899.600
07. Nov. 2022220,84222,18219,04220,94220,941.932.700
04. Nov. 2022224,07224,07218,18220,84220,842.382.600
03. Nov. 2022225,99226,13220,98221,00221,002.297.500
02. Nov. 2022233,81235,10227,96228,00228,002.044.500
01. Nov. 2022236,96237,60232,89233,88233,882.185.400
31. Okt. 2022234,65237,30234,34235,97235,971.313.900
28. Okt. 2022232,19235,64232,19235,26235,261.253.900
27. Okt. 2022233,75233,75230,07231,17231,17901.700
26. Okt. 2022227,20233,61225,80232,88232,881.845.800
25. Okt. 2022225,37226,44224,29225,70225,701.979.200
24. Okt. 2022225,69227,26224,19225,21225,211.636.300
21. Okt. 2022222,87224,40220,59223,60223,601.728.800
20. Okt. 2022225,75226,44222,22222,58222,58878.900
19. Okt. 2022228,88229,82223,89225,47225,471.310.900
18. Okt. 2022234,71236,12230,27230,63230,631.480.300
17. Okt. 2022226,36230,18225,39229,02229,02990.600
14. Okt. 2022228,13229,74223,59224,70224,70892.700
13. Okt. 2022217,23227,38215,90226,53226,53955.000
12. Okt. 2022222,86224,26220,69220,79220,79746.000
11. Okt. 2022220,08224,46217,68222,65222,65935.200
10. Okt. 2022224,40224,90219,60219,81219,811.099.600
07. Okt. 2022226,93227,55221,64222,67222,671.436.800
06. Okt. 2022235,36235,62228,18228,40228,401.196.400
05. Okt. 2022235,05238,30233,65236,83236,83828.400
04. Okt. 2022231,36237,22230,64236,97236,971.081.100
03. Okt. 2022225,10231,96222,81230,78230,781.020.900
30. Sept. 2022227,13228,63222,61222,83222,831.619.800
29. Sept. 2022229,63230,00224,61226,12226,121.401.500
28. Sept. 2022229,18232,02227,68230,37230,371.184.300
27. Sept. 2022233,40234,82227,25228,34228,341.103.300
26. Sept. 2022232,84234,44230,20231,64231,641.050.600
23. Sept. 2022235,77237,33230,62233,92233,921.440.100
22. Sept. 2022237,50238,93235,78237,19237,19979.800
21. Sept. 2022244,21246,18237,84238,01238,011.079.100
20. Sept. 2022250,13250,34241,35244,11244,111.431.600
19. Sept. 2022252,61252,61248,62251,26251,261.721.800
16. Sept. 2022255,84256,14253,36254,32254,321.315.800
15. Sept. 2022258,95260,04256,40256,70256,70635.100
14. Sept. 2022257,69262,00256,71258,95258,951.091.900
13. Sept. 2022261,64262,87256,46256,78256,781.010.300
12. Sept. 2022263,23266,30262,64264,23264,23911.000
09. Sept. 2022260,00263,92259,59262,85262,85945.300
08. Sept. 2022257,50260,70256,42260,50260,501.303.900
07. Sept. 2022253,04259,58252,81258,97258,971.339.300
06. Sept. 2022253,56253,57250,77252,07252,07862.200
02. Sept. 2022256,52256,81251,80252,84252,84932.200
01. Sept. 2022251,91255,32251,15255,25255,25967.400
31. Aug. 2022253,86257,74252,33252,42252,421.186.900
30. Aug. 2022254,39254,88252,38253,17253,17696.300
29. Aug. 2022252,12256,11251,51254,44254,44534.100
26. Aug. 2022260,27260,63253,53253,73253,73727.600
25. Aug. 2022259,58260,58258,08260,01260,01676.300
24. Aug. 2022257,42260,78256,14258,35258,35880.500
23. Aug. 2022259,35260,16256,49257,40257,40881.000
22. Aug. 2022263,97265,69259,89260,75260,75761.400
19. Aug. 2022264,36265,73261,63264,53264,53709.500
18. Aug. 2022264,58264,80261,38263,71263,71619.300
17. Aug. 2022265,80267,40263,57264,23264,23637.600
16. Aug. 2022266,06269,06264,88267,78267,78989.000
15. Aug. 2022263,08267,50262,61266,81266,81774.300
12. Aug. 2022259,98263,97259,86263,69263,69830.900
11. Aug. 2022258,95262,46258,70259,40259,40850.300
10. Aug. 2022257,70259,04256,24258,56258,56727.700
09. Aug. 2022257,56261,90254,81255,30255,301.126.900
08. Aug. 2022254,58257,19253,26255,97255,97722.200
05. Aug. 2022251,45255,40248,30254,23254,231.040.200
04. Aug. 2022245,46256,41245,46252,51252,511.807.600
03. Aug. 2022243,01246,41242,93244,93244,93899.800
02. Aug. 2022245,19246,75242,64243,02243,02953.500
01. Aug. 2022243,13245,40243,13244,77244,77724.200
29. Juli 2022243,61245,32242,02244,31244,311.097.600
28. Juli 2022244,04245,67239,80243,91243,911.004.900
27. Juli 2022243,54245,88240,11244,34244,34617.300
26. Juli 2022244,45245,61241,95244,15244,15548.900
25. Juli 2022242,45243,67241,58242,63242,63634.100
22. Juli 2022241,90243,11240,33242,13242,13598.000
21. Juli 2022238,61242,11237,45241,08241,08991.700
20. Juli 2022236,45237,71235,18237,19237,191.093.200
19. Juli 2022236,67238,81235,63238,46238,46764.000
18. Juli 2022238,08239,11233,93234,31234,31818.900
15. Juli 2022236,81240,07235,62239,24239,24775.200
14. Juli 2022232,20234,75231,91234,16234,16685.400
13. Juli 2022235,00236,85233,21235,46235,46695.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...