Deutsche Märkte geschlossen

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
245,84-2,63 (-1,06%)
Börsenschluss: 04:00PM EST
245,84 0,00 (0,00%)
Nachbörse: 04:36PM EST
Zeitraum:
03. Feb. 2022 - 03. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 2023248,60250,24244,04245,84245,842.117.947
02. Feb. 2023239,17257,69236,11248,47248,473.034.000
01. Feb. 2023251,99255,03250,93254,17254,171.096.400
31. Jan. 2023249,88252,44248,56252,22252,221.201.500
30. Jan. 2023251,57252,97249,56250,13250,131.044.300
27. Jan. 2023249,29253,38248,13251,82251,821.231.400
26. Jan. 2023247,21249,20245,29249,14249,14573.100
25. Jan. 2023244,46246,78242,72246,78246,781.228.700
24. Jan. 2023250,48250,69245,53245,75245,75894.000
23. Jan. 2023253,64253,64249,20249,58249,581.193.800
20. Jan. 2023254,03254,03250,09253,81253,81902.900
19. Jan. 2023252,65255,20251,91253,96253,96913.500
18. Jan. 2023255,79255,79253,15253,57253,571.090.800
17. Jan. 2023255,12257,27254,89256,00256,001.439.900
13. Jan. 2023253,77256,22253,20255,85255,85663.800
12. Jan. 2023256,60258,00254,08254,60254,60693.000
11. Jan. 2023256,10256,75253,63256,15256,151.413.300
10. Jan. 2023254,44256,46254,07255,37255,371.219.100
09. Jan. 2023259,95259,95252,30252,45252,451.337.600
06. Jan. 2023256,88259,52254,62259,34259,341.141.200
05. Jan. 2023257,65258,38254,81255,31255,311.575.200
04. Jan. 2023258,00258,52256,23258,09258,091.443.200
03. Jan. 2023262,66262,66253,72256,18256,181.002.000
30. Dez. 2022255,81256,64252,40254,30254,30639.900
29. Dez. 2022255,25258,66252,94256,90256,90643.900
28. Dez. 2022256,34257,55253,02253,12253,12513.000
27. Dez. 2022254,68255,59252,89255,30255,30558.100
23. Dez. 2022253,51255,35252,34254,47254,47619.400
22. Dez. 2022252,75253,85250,30253,59253,59816.700
21. Dez. 2022250,95254,49250,65253,36253,36820.300
20. Dez. 2022248,76251,22248,07249,24249,241.185.200
19. Dez. 2022249,66250,81247,62248,46248,461.215.800
16. Dez. 2022248,56250,00246,76249,51249,512.239.700
15. Dez. 2022252,22254,00249,43250,51250,511.149.800
14. Dez. 2022253,81255,48250,57254,04254,041.752.900
13. Dez. 2022259,37259,44253,60254,05254,052.638.900
12. Dez. 2022249,15254,92248,40254,06254,061.567.400
09. Dez. 2022247,24249,59246,23247,60247,60856.000
08. Dez. 2022245,00248,15244,62247,97247,971.224.700
07. Dez. 2022245,25247,24243,52246,48246,481.648.600
06. Dez. 2022245,48246,99242,76244,39244,39908.500
05. Dez. 2022249,37250,48246,12246,21246,211.224.200
02. Dez. 2022248,24252,59247,76252,38252,381.342.800
01. Dez. 2022251,81254,30249,57250,83250,831.658.200
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...