Holen Sie sich die Stockscreener-App
154.51
1.17%
-1.83
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt BDX?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Becton Dickinson Co-Aktien (BDX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04-02 | $157.6 | $153.2 | $4.31 | 2,367,987.0 | -1.17% |
| 2026-04-01 | $159.0 | $155.8 | $3.14 | 2,459,161.0 | -0.57% |
| 2026-03-31 | $157.9 | $154.0 | $3.92 | 1,769,215.0 | +1.64% |
| 2026-03-30 | $155.3 | $153.2 | $2.08 | 1,837,221.0 | +0.12% |
| 2026-03-27 | $158.2 | $154.4 | $3.77 | 1,855,445.0 | -1.82% |
| 2026-03-26 | $160.2 | $156.3 | $3.88 | 2,369,541.0 | -0.56% |
| 2026-03-25 | $158.8 | $155.0 | $3.76 | 1,635,326.0 | +1.51% |
| 2026-03-24 | $157.0 | $154.1 | $2.95 | 2,218,281.0 | -0.20% |
| 2026-03-23 | $158.1 | $155.4 | $2.69 | 2,284,385.0 | +1.36% |
| 2026-03-20 | $158.1 | $153.7 | $4.37 | 3,722,422.0 | -1.53% |
| 2026-03-19 | $159.1 | $156.4 | $2.66 | 2,224,064.0 | -0.98% |
| 2026-03-18 | $160.0 | $156.3 | $3.68 | 2,081,993.0 | -2.20% |
| 2026-03-17 | $163.4 | $161.2 | $2.20 | 2,154,436.0 | +0.85% |
| 2026-03-16 | $161.7 | $159.4 | $2.25 | 2,187,283.0 | +0.57% |
| 2026-03-13 | $162.4 | $158.9 | $3.48 | 2,531,648.0 | -0.17% |
| 2026-03-12 | $163.1 | $158.2 | $4.94 | 2,901,614.0 | -2.17% |
| 2026-03-11 | $164.1 | $160.3 | $3.80 | 3,900,632.0 | -0.43% |
| 2026-03-10 | $166.3 | $163.3 | $3.04 | 2,527,676.0 | -0.95% |
| 2026-03-09 | $167.1 | $161.8 | $5.31 | 2,764,723.0 | -0.99% |
| 2026-03-06 | $169.4 | $164.3 | $5.09 | 2,633,406.0 | -1.66% |
| 2026-03-05 | $170.1 | $167.8 | $2.29 | 2,519,028.0 | -0.90% |
Becton Dickinson Co-Aktien (BDX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Becton Dickinson Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BDX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Becton Dickinson Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Becton Dickinson Co-Aktien (BDX) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04 | $159.0 | $153.2 | $5.71 | 7,195,135.0 | -1.73% |
| 2026-03 | $176.8 | $153.2 | $23.62 | 52,140,893.0 | -10.91% |
| 2026-02 | $213.1 | $164.4 | $48.67 | 59,834,650.0 | -13.27% |
| 2026-01 | $209.3 | $192.5 | $16.79 | 36,029,923.0 | +4.85% |
Becton Dickinson Co-Aktien (BDX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $202.8 | $188.5 | $14.23 | 40,427,019.0 | +0.83% |
| 2025-11 | $196.4 | $162.3 | $34.07 | 54,643,551.0 | +8.57% |
| 2025-10 | $195.3 | $175.6 | $19.73 | 38,366,713.0 | -4.52% |
| 2025-09 | $194.0 | $178.1 | $15.88 | 32,427,771.0 | -3.01% |
| 2025-08 | $200.2 | $172.2 | $28.02 | 52,393,384.0 | +8.26% |
| 2025-07 | $185.9 | $171.3 | $14.60 | 62,307,485.0 | +3.48% |
| 2025-06 | $176.3 | $167.5 | $8.83 | 55,988,675.0 | -0.20% |
| 2025-05 | $188.0 | $163.3 | $24.67 | 84,312,430.0 | -16.66% |
| 2025-04 | $229.0 | $193.0 | $35.97 | 51,767,397.0 | -9.59% |
| 2025-03 | $235.3 | $222.0 | $13.36 | 38,237,646.0 | +1.57% |
| 2025-02 | $252.0 | $221.6 | $30.35 | 38,445,539.0 | -8.91% |
| 2025-01 | $250.9 | $225.9 | $25.01 | 37,184,354.0 | +9.14% |
Becton Dickinson Co-Aktien (BDX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $231.7 | $218.8 | $12.90 | 42,403,391.0 | +2.08% |
| 2024-11 | $244.3 | $220.3 | $24.04 | 37,123,535.0 | -5.00% |
| 2024-10 | $244.5 | $233.4 | $11.05 | 20,325,296.0 | -3.11% |
| 2024-09 | $245.0 | $229.3 | $15.67 | 26,752,041.0 | -0.54% |
| 2024-08 | $243.8 | $226.0 | $17.78 | 25,957,051.0 | +0.56% |
| 2024-07 | $242.8 | $218.8 | $24.07 | 28,757,482.0 | +3.14% |
| 2024-06 | $243.2 | $229.1 | $14.15 | 24,899,464.0 | +0.75% |
| 2024-05 | $243.3 | $224.0 | $19.28 | 38,366,242.0 | -1.12% |
| 2024-04 | $247.8 | $229.4 | $18.41 | 21,812,439.0 | -5.19% |
| 2024-03 | $248.4 | $232.2 | $16.24 | 27,617,740.0 | +5.05% |
| 2024-02 | $246.6 | $233.1 | $13.46 | 30,307,156.0 | -1.37% |
| 2024-01 | $249.9 | $232.7 | $17.19 | 30,853,693.0 | -2.06% |
1.26%
0.64%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):