WKN: | 850501 |
ISIN: | US1101221083 |
Land: | USA |
Branche: | Chemie, Pharma, Bio- & Medizintechnik |
Sektor: | Pharma |
aktueller Kurs: |
53,88 EUR
|
Veränderung: |
-1,17 EUR
|
Veränderung in %: |
-2,13 %
|
Weshalb die Bristol-Myers-Aktie
ein C-Rating hat,
erfahren Sie im Performance-Check
vom 11. Februar 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
07.02.2025 |
55,25 54,65 |
54,65 54,65 |
54,65 | 54,65 |
0 -0,80% |
-0,80% |
06.02.2025 |
57,63 55,09 |
57,94 54,67 |
54,67 | 55,09 |
10.170 -3,92% |
-3,92% |
05.02.2025 |
56,69 57,34 |
57,82 56,69 |
56,69 | 57,34 |
16.818 0,77% |
0,77% |
04.02.2025 |
58,26 56,90 |
56,90 56,90 |
56,90 | 56,90 |
11.596 -1,86% |
-1,86% |
03.02.2025 |
56,55 57,98 |
58,12 56,55 |
56,55 | 57,98 |
0 2,38% |
2,38% |
31.01.2025 |
56,82 56,63 |
57,08 56,63 |
56,63 | 56,63 |
3.876 0,57% |
0,57% |
30.01.2025 |
56,58 56,31 |
56,58 56,31 |
56,31 | 56,31 |
0 -0,74% |
-0,74% |
29.01.2025 |
56,16 56,73 |
56,73 55,99 |
55,99 | 56,73 |
5.599 -2,49% |
-2,49% |
28.01.2025 |
57,52 58,18 |
58,18 57,52 |
57,52 | 58,18 |
5.062 1,86% |
1,86% |
27.01.2025 |
56,96 57,12 |
57,12 56,96 |
56,96 | 57,12 |
2.856 0,18% |
0,18% |
24.01.2025 |
56,47 57,02 |
57,02 56,35 |
56,35 | 57,02 |
5.702 0,65% |
0,65% |
23.01.2025 |
54,62 56,65 |
56,65 54,62 |
54,62 | 56,65 |
0 3,81% |
3,81% |
22.01.2025 |
54,57 54,57 |
54,57 54,57 |
54,57 | 54,57 |
0 0,04% |
0,04% |
21.01.2025 |
53,91 54,55 |
55,18 53,91 |
53,91 | 54,55 |
5.177 1,51% |
1,51% |
20.01.2025 |
54,60 53,74 |
54,60 53,70 |
53,70 | 53,74 |
11.696 -0,96% |
-0,96% |
17.01.2025 |
55,22 54,26 |
55,22 54,24 |
54,24 | 54,26 |
221 -0,17% |
-0,17% |
16.01.2025 |
54,30 54,35 |
54,38 53,59 |
53,59 | 54,35 |
16.077 -0,66% |
-0,66% |
15.01.2025 |
53,98 54,71 |
54,71 54,71 |
54,71 | 54,71 |
17.760 1,50% |
1,50% |
14.01.2025 |
53,92 53,90 |
54,05 53,90 |
53,90 | 53,90 |
0 -0,15% |
-0,15% |
13.01.2025 |
54,58 53,98 |
54,58 53,84 |
53,84 | 53,98 |
13.578 -0,90% |
-0,90% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
54,85 57,40 |
57,95 53,48 |
53,48 | 57,40 | 4,65% |
Februar |
57,40 54,65 |
58,31 54,65 |
54,65 | 54,65 | -4,79% |
März |
- - |
- - |
- | - | - |
April |
- - |
- - |
- | - | - |
Mai |
- - |
- - |
- | - | - |
Juni |
- - |
- - |
- | - | - |
Juli |
- - |
- - |
- | - | - |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
96 | 97 | 98 | 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 |
54,85 54,65 |
58,31 53,48 |
53,48 | 54,65 | -0,36% |
2024 |
46,60 54,85 |
56,75 36,54 |
36,54 | 54,85 | 17,70% |
2023 |
67,15 46,60 |
69,70 44,40 |
44,40 | 46,60 | -30,60% |
2022 |
55,02 67,15 |
80,24 54,30 |
54,30 | 67,15 | 22,05% |
2021 |
50,34 55,02 |
59,29 47,40 |
47,40 | 55,02 | 9,30% |
2020 |
57,61 50,34 |
61,77 44,30 |
44,30 | 50,34 | -12,62% |
2019 |
44,21 57,61 |
57,89 38,13 |
38,13 | 57,61 | 30,31% |
2018 |
51,34 44,21 |
55,58 41,61 |
41,61 | 44,21 | -13,89% |
2017 |
55,84 51,34 |
57,22 43,61 |
43,61 | 51,34 | -8,06% |
2016 |
64,15 55,84 |
69,16 44,50 |
44,50 | 55,84 | -12,95% |
2015 |
49,45 64,15 |
65,25 49,20 |
49,20 | 64,15 | 29,73% |
2014 |
39,15 49,45 |
50,00 34,19 |
34,19 | 49,45 | 26,31% |
2013 |
24,55 39,15 |
39,50 24,52 |
24,52 | 39,15 | 59,47% |
2012 |
27,48 24,55 |
29,43 23,83 |
23,83 | 24,55 | -10,66% |
2011 |
19,75 27,48 |
27,48 18,03 |
18,03 | 27,48 | 39,14% |
2010 |
18,30 19,75 |
21,56 16,91 |
16,91 | 19,75 | 7,92% |
2009 |
16,30 18,30 |
18,48 13,80 |
13,80 | 18,30 | 12,27% |
2008 |
18,37 16,30 |
18,50 12,46 |
12,46 | 16,30 | -11,27% |
2007 |
19,86 18,37 |
23,98 18,36 |
18,36 | 18,37 | -7,50% |
2006 |
19,80 19,86 |
21,20 16,00 |
16,00 | 19,86 | 0,30% |
2005 |
18,62 19,80 |
21,30 17,21 |
17,21 | 19,80 | 6,34% |
2004 |
22,65 18,62 |
24,70 17,60 |
17,60 | 18,62 | -17,79% |
2003 |
22,25 22,65 |
24,90 19,12 |
19,12 | 22,65 | 1,80% |
2002 |
60,00 22,25 |
60,00 20,00 |
20,00 | 22,25 | -62,92% |
2001 |
77,60 60,00 |
77,60 55,50 |
55,50 | 60,00 | -22,68% |
2000 |
65,00 77,60 |
84,30 47,00 |
47,00 | 77,60 | 19,38% |
1999 |
56,24 65,00 |
76,00 50,75 |
50,75 | 65,00 | 15,58% |
1998 |
42,18 56,24 |
57,01 38,60 |
38,60 | 56,24 | 33,33% |
1997 |
21,31 42,18 |
44,69 21,24 |
21,24 | 42,18 | 97,94% |
1996 |
16,85 21,31 |
23,01 16,23 |
16,23 | 21,31 | 26,47% |