WKN: | 857675 |
ISIN: | US0758871091 |
Land: | USA |
Branche: | Chemie, Pharma, Bio- & Medizintechnik |
Sektor: | Medizintechnik |
Weshalb die Becton Dickinson-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 18. Oktober 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
17.10.2025 |
156,20 156,20 |
156,20 156,20 |
156,20 | 156,20 |
0 0,13% |
0,13% |
16.10.2025 |
156,00 156,00 |
156,00 156,00 |
156,00 | 156,00 |
0 -3,70% |
-3,70% |
15.10.2025 |
162,00 162,00 |
162,00 162,00 |
162,00 | 162,00 |
0 0,68% |
0,68% |
14.10.2025 |
160,90 160,90 |
160,90 160,90 |
160,90 | 160,90 |
0 -1,65% |
-1,65% |
13.10.2025 |
163,60 163,60 |
163,60 163,60 |
163,60 | 163,60 |
0 -0,58% |
-0,58% |
10.10.2025 |
164,55 164,55 |
164,55 164,55 |
164,55 | 164,55 |
0 -0,72% |
-0,72% |
09.10.2025 |
165,75 165,75 |
165,75 165,75 |
165,75 | 165,75 |
0 0,30% |
0,30% |
08.10.2025 |
165,25 165,25 |
165,25 165,25 |
165,25 | 165,25 |
0 0,43% |
0,43% |
07.10.2025 |
164,55 164,55 |
164,55 164,55 |
164,55 | 164,55 |
0 -0,15% |
-0,15% |
06.10.2025 |
164,80 164,80 |
164,80 164,80 |
164,80 | 164,80 |
0 1,17% |
1,17% |
03.10.2025 |
162,90 162,90 |
162,90 162,90 |
162,90 | 162,90 |
0 0,59% |
0,59% |
02.10.2025 |
161,95 161,95 |
161,95 161,95 |
161,95 | 161,95 |
0 2,50% |
2,50% |
01.10.2025 |
158,00 158,00 |
158,00 158,00 |
158,00 | 158,00 |
0 0,45% |
0,45% |
30.09.2025 |
157,30 157,30 |
157,30 157,30 |
157,30 | 157,30 |
0 0,00% |
0,00% |
29.09.2025 |
157,30 157,30 |
157,30 157,30 |
157,30 | 157,30 |
0 1,00% |
1,00% |
26.09.2025 |
155,75 155,75 |
155,75 155,75 |
155,75 | 155,75 |
0 -2,01% |
-2,01% |
25.09.2025 |
158,95 158,95 |
158,95 158,95 |
158,95 | 158,95 |
0 0,00% |
0,00% |
24.09.2025 |
158,95 158,95 |
158,95 158,95 |
158,95 | 158,95 |
0 0,00% |
0,00% |
23.09.2025 |
158,95 158,95 |
158,95 158,95 |
158,95 | 158,95 |
0 -0,25% |
-0,25% |
22.09.2025 |
159,35 159,35 |
159,35 159,35 |
159,35 | 159,35 |
0 0,00% |
0,00% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
243,25 253,65 |
257,00 241,80 |
241,80 | 253,65 | 4,28% |
Februar |
253,65 213,35 |
258,25 213,35 |
213,35 | 213,35 | -15,89% |
März |
213,35 206,70 |
231,00 189,62 |
189,62 | 206,70 | -3,12% |
April |
206,70 239,25 |
248,70 206,55 |
206,55 | 239,25 | 15,75% |
Mai |
239,25 215,70 |
244,45 208,65 |
208,65 | 215,70 | -9,84% |
Juni |
215,70 207,45 |
218,70 201,00 |
201,00 | 207,45 | -3,82% |
Juli |
207,45 233,80 |
238,60 207,45 |
207,45 | 233,80 | 12,70% |
August |
233,80 205,35 |
241,90 203,00 |
203,00 | 205,35 | -12,17% |
September |
205,35 197,20 |
210,55 189,36 |
189,36 | 197,20 | -3,97% |
Oktober |
197,20 195,32 |
207,30 195,32 |
195,32 | 195,32 | -0,95% |
November |
195,32 194,14 |
208,90 191,28 |
191,28 | 194,14 | -0,60% |
Dezember |
194,14 205,80 |
205,80 194,14 |
194,14 | 205,80 | 6,01% |
99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
217,20 153,25 |
245,90 144,70 |
144,70 | 153,25 | -29,44% |
2024 |
220,00 217,20 |
228,00 204,20 |
204,20 | 217,20 | -1,27% |
2023 |
238,40 220,00 |
261,00 212,00 |
212,00 | 220,00 | -7,72% |
2022 |
222,60 238,40 |
265,00 210,30 |
210,30 | 238,40 | 7,10% |
2021 |
205,80 222,60 |
230,00 195,00 |
195,00 | 222,60 | 8,16% |
2020 |
243,25 205,80 |
258,25 189,36 |
189,36 | 205,80 | -15,40% |
2019 |
195,61 243,25 |
247,50 190,50 |
190,50 | 243,25 | 24,35% |
2018 |
179,79 195,61 |
228,66 169,48 |
169,48 | 195,61 | 8,80% |
2017 |
157,61 179,79 |
194,22 154,89 |
154,89 | 179,79 | 14,07% |
2016 |
143,85 157,61 |
162,90 117,20 |
117,20 | 157,61 | 9,57% |
2015 |
115,00 143,85 |
145,35 115,00 |
115,00 | 143,85 | 25,09% |
2014 |
80,35 115,00 |
115,15 77,87 |
77,87 | 115,00 | 43,12% |
2013 |
59,17 80,35 |
81,48 59,00 |
59,00 | 80,35 | 35,80% |
2012 |
57,73 59,17 |
62,49 56,86 |
56,86 | 59,17 | 2,49% |
2011 |
64,10 57,73 |
64,83 51,80 |
51,80 | 57,73 | -9,94% |
2010 |
55,59 64,10 |
64,65 51,75 |
51,75 | 64,10 | 15,31% |
2009 |
46,79 55,59 |
57,85 44,40 |
44,40 | 55,59 | 18,81% |
2008 |
57,72 46,79 |
63,36 46,25 |
46,25 | 46,79 | -18,94% |
2007 |
53,27 57,72 |
59,88 52,68 |
52,68 | 57,72 | 8,35% |
2006 |
50,53 53,27 |
59,08 46,13 |
46,13 | 53,27 | 5,42% |
2005 |
41,67 50,53 |
51,06 40,61 |
40,61 | 50,53 | 21,26% |
2004 |
32,90 41,67 |
44,57 32,45 |
32,45 | 41,67 | 26,66% |
2003 |
29,00 32,90 |
35,00 27,80 |
27,80 | 32,90 | 13,45% |
2002 |
37,00 29,00 |
43,30 24,40 |
24,40 | 29,00 | -21,62% |
2001 |
37,50 37,00 |
42,80 34,00 |
34,00 | 37,00 | -1,33% |
2000 |
24,50 37,50 |
39,00 24,50 |
24,50 | 37,50 | 53,06% |
1999 |
31,75 24,50 |
37,20 23,75 |
23,75 | 24,50 | -22,83% |