Deutsche Märkte geschlossen

Becton, Dickinson and Company (BDX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
233,92-3,27 (-1,38%)
Börsenschluss: 04:00PM EDT
233,92 0,00 (0,00%)
Nachbörse: 06:47PM EDT
Zeitraum:
24. Sept. 2021 - 24. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
12. Juli 2022241,37242,69235,60236,92236,92969.400
11. Juli 2022243,24245,00242,66243,70243,70562.800
08. Juli 2022246,26249,56245,50245,66245,66870.100
07. Juli 2022245,80248,35245,55246,39246,39977.800
06. Juli 2022247,76250,18245,55246,28246,281.063.600
05. Juli 2022248,92250,49243,81247,93247,93777.700
01. Juli 2022246,50252,17244,32251,80251,80774.900
30. Juni 2022248,00249,66245,48246,53246,531.403.100
29. Juni 2022244,58251,17243,66249,34249,341.144.700
28. Juni 2022250,53251,70244,39244,53244,53873.800
27. Juni 2022250,69251,15247,41250,10250,10765.700
24. Juni 2022246,57251,26243,23250,92250,921.555.400
23. Juni 2022238,01242,76238,01242,54242,54721.400
22. Juni 2022235,64239,13234,03237,27237,271.395.900
21. Juni 2022238,00238,00234,51236,53236,531.344.900
17. Juni 2022235,52240,77234,75235,33235,332.228.500
16. Juni 2022234,01235,26231,46234,74234,741.707.100
15. Juni 2022237,30238,97233,70236,79236,79912.100
14. Juni 2022241,85242,14233,05236,32236,321.186.900
13. Juni 2022244,80247,61240,58241,85241,851.138.200
10. Juni 2022245,92251,25243,74249,33249,331.372.700
09. Juni 2022253,78254,66248,03248,37248,37721.900
08. Juni 2022256,90258,47254,68254,85254,85898.000
07. Juni 2022258,14260,00254,75257,92257,92954.000
06. Juni 2022254,06259,13253,05258,72258,721.167.000
03. Juni 2022253,15255,31251,98252,34252,34531.000
02. Juni 2022251,96253,95245,91253,68253,68667.900
01. Juni 2022259,05259,05248,19251,40251,40752.000
31. Mai 2022253,42257,37250,93255,80255,801.401.000
27. Mai 2022254,04256,46252,54256,46256,46704.600
26. Mai 2022253,54255,53251,80252,50252,50787.000
25. Mai 2022259,54259,54248,31252,16252,161.377.800
24. Mai 2022256,91258,99255,49257,45257,45964.400
23. Mai 2022255,83257,79253,31257,00257,00858.000
20. Mai 2022252,40253,47247,82252,30252,30910.900
19. Mai 2022249,58252,50246,07251,14251,141.234.600
18. Mai 2022255,80256,43250,55251,10251,10899.200
17. Mai 2022254,14256,27252,62256,26256,261.000.600
16. Mai 2022248,73254,42247,62252,89252,891.126.300
13. Mai 2022251,03251,31245,93248,44248,441.192.100
12. Mai 2022248,65250,26246,11249,72249,721.168.000
11. Mai 2022249,07255,74248,63248,99248,99969.100
10. Mai 2022253,22256,18249,00250,10250,101.818.800
09. Mai 2022255,01255,55251,56252,20252,201.492.100
06. Mai 2022256,00259,36250,31257,97257,972.098.900
05. Mai 2022251,01260,88248,83259,64259,642.461.800
04. Mai 2022248,01254,49246,32253,54253,541.308.900
03. Mai 2022246,76250,74246,22248,83248,831.058.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...