Bristol-Myers Squibb

BMY
🏛️ Deutschland →
37.95
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 37.79 38.03 37.44 37.95 0.0M
2025-09-26 37.01 37.64 37.01 37.09 0.0M
2025-09-25 37.80 37.92 37.10 37.11 0.0M
2025-09-24 38.16 38.42 37.80 37.87 0.0M
2025-09-23 38.23 38.56 38.00 38.46 0.0M
2025-09-22 38.53 38.63 38.23 38.51 0.0M
2025-09-19 38.80 39.01 38.43 38.54 0.0M
2025-09-18 39.18 39.28 38.88 39.04 0.0M
2025-09-17 39.01 39.46 39.01 39.46 0.0M
2025-09-16 39.41 39.52 39.00 39.06 0.0M
2025-09-15 39.66 39.69 39.18 39.28 0.0M
2025-09-12 40.65 40.83 40.16 40.16 0.0M
2025-09-11 40.15 40.99 40.12 40.99 0.0M
2025-09-10 40.31 40.57 39.98 40.25 0.0M
2025-09-09 39.70 40.38 39.70 40.38 0.0M
2025-09-08 40.46 40.46 39.07 39.50 0.0M
2025-09-05 40.23 40.36 39.70 39.84 0.0M
2025-09-04 40.77 40.77 40.39 40.50 0.0M
2025-09-03 40.69 40.83 40.59 40.74 0.0M
2025-09-02 40.47 41.02 40.17 40.54 0.0M
2025-09-01 40.72 40.72 40.12 40.41 0.0M
2025-08-29 40.12 40.43 40.04 40.14 0.0M
2025-08-28 40.76 41.31 40.08 40.08 0.0M
2025-08-27 40.63 41.18 40.63 40.85 0.0M
2025-08-26 40.66 40.66 40.40 40.50 0.0M
2025-08-25 41.26 41.26 40.29 40.33 0.0M
2025-08-22 41.85 42.20 41.11 41.13 0.0M
2025-08-21 41.39 42.08 41.35 42.04 0.0M
2025-08-20 41.43 42.36 41.19 41.51 0.0M
2025-08-19 41.32 41.87 41.11 41.70 0.0M
2025-08-18 42.00 42.00 41.37 41.43 0.0M
2025-08-15 41.15 41.39 41.04 41.18 0.0M
2025-08-14 40.96 41.11 40.50 40.88 0.0M
2025-08-13 39.63 40.61 39.63 40.49 0.0M
2025-08-12 39.72 40.00 39.52 39.82 0.0M
2025-08-11 39.65 39.82 39.61 39.61 0.0M
2025-08-08 38.90 39.40 38.79 39.05 0.0M
2025-08-07 38.62 38.97 38.52 38.92 0.0M
2025-08-06 39.63 39.87 39.03 39.03 0.0M
2025-08-05 39.38 39.58 38.95 39.08 0.0M
2025-08-04 39.38 39.38 37.95 38.54 0.0M
2025-08-01 38.39 38.41 37.66 37.77 0.0M
2025-07-31 41.07 41.67 38.18 38.44 0.0M
2025-07-30 40.45 41.16 40.45 40.67 0.0M
2025-07-29 41.42 41.42 40.30 40.74 0.0M
2025-07-28 41.05 41.99 41.05 41.23 0.0M
2025-07-25 41.84 41.93 40.40 40.53 0.0M
2025-07-24 42.00 42.00 41.47 41.54 0.0M
2025-07-23 41.01 41.62 41.00 41.60 0.0M
2025-07-22 40.05 40.55 39.97 40.55 0.0M
2025-07-21 41.01 41.15 40.06 40.06 0.0M
2025-07-18 41.46 41.50 40.75 40.93 0.0M
2025-07-17 40.99 41.70 40.53 41.53 0.0M
2025-07-16 40.01 40.87 40.00 40.18 0.0M
2025-07-15 40.57 40.88 39.85 39.85 0.0M
2025-07-14 40.20 40.91 40.06 40.77 0.0M
2025-07-11 41.54 41.54 40.02 40.13 0.0M
2025-07-10 40.49 41.58 40.36 41.27 0.0M
2025-07-09 40.24 40.54 40.24 40.40 0.0M
2025-07-08 39.63 40.79 39.63 40.53 0.0M
2025-07-07 40.12 40.12 39.69 39.69 0.0M
2025-07-04 39.96 40.10 39.53 40.10 0.0M
2025-07-03 40.18 40.26 39.88 39.96 0.0M
2025-07-02 40.80 40.99 40.19 40.91 0.0M
2025-07-01 39.40 40.94 39.15 40.76 0.0M
2025-06-30 39.41 39.87 39.41 39.70 0.0M
2025-06-27 39.97 40.18 39.75 39.91 0.0M
2025-06-26 40.50 40.50 39.90 40.00 0.0M
2025-06-25 40.81 41.20 40.12 40.32 0.0M
2025-06-24 40.53 40.78 40.51 40.51 0.0M
2025-06-23 40.68 40.95 40.30 40.34 0.0M
2025-06-20 40.73 40.95 40.61 40.87 0.0M
2025-06-19 40.40 40.92 40.40 40.92 0.0M
2025-06-18 41.14 41.28 40.40 40.86 0.0M
2025-06-17 42.34 42.34 41.43 41.43 0.0M
2025-06-16 42.97 43.22 41.88 42.01 0.0M
2025-06-13 43.85 43.90 43.30 43.45 0.0M
2025-06-12 43.50 43.75 42.97 43.73 0.0M
2025-06-11 43.70 44.44 43.64 43.66 0.0M
2025-06-10 43.16 44.11 42.97 44.11 0.0M
2025-06-09 42.73 43.17 42.44 42.85 0.0M
2025-06-06 42.02 42.60 41.87 42.45 0.0M
2025-06-05 41.99 42.38 41.83 42.31 0.0M
2025-06-04 42.37 42.70 42.25 42.25 0.0M
2025-06-03 42.93 43.00 42.00 42.42 0.0M
2025-06-02 42.43 42.88 42.12 42.36 0.0M
2025-05-30 42.44 42.44 42.11 42.33 0.0M
2025-05-29 41.73 41.82 41.41 41.68 0.0M
2025-05-28 41.28 41.65 41.28 41.39 0.0M
2025-05-27 41.76 41.76 41.31 41.55 0.0M
2025-05-26 40.50 42.78 40.50 40.50 0.0M
2025-05-23 42.10 42.10 41.06 41.31 0.0M
2025-05-22 41.62 41.62 41.27 41.34 0.0M
2025-05-21 42.14 42.18 41.79 42.07 0.0M
2025-05-20 41.92 42.82 41.92 42.53 0.0M
2025-05-19 41.76 41.89 41.36 41.61 0.0M
2025-05-16 40.78 41.72 40.78 41.62 0.0M
2025-05-15 40.00 40.58 39.58 40.58 0.0M
2025-05-14 41.63 41.80 40.60 40.74 0.0M
2025-05-13 43.20 43.22 41.90 42.06 0.0M
2025-05-12 40.51 42.85 40.15 42.85 0.0M
2025-05-09 41.72 41.81 41.53 41.68 0.0M
2025-05-08 41.64 41.89 41.30 41.89 0.0M
2025-05-07 42.55 42.55 41.86 42.11 0.0M
2025-05-06 44.01 44.11 42.79 42.90 0.0M
2025-05-05 44.79 44.79 43.61 43.88 0.0M
2025-05-02 44.14 44.31 43.86 43.93 0.0M
2025-04-30 43.46 44.11 43.33 43.90 0.0M
2025-04-29 42.75 42.80 42.35 42.80 0.0M
2025-04-28 42.32 42.79 42.18 42.54 0.0M
2025-04-25 43.26 43.26 41.49 41.50 0.0M
2025-04-24 42.23 43.42 41.68 42.60 0.0M
2025-04-23 42.78 43.19 41.13 42.29 0.0M
2025-04-22 42.60 43.38 42.60 43.32 0.0M
2025-04-17 43.61 44.00 43.50 43.60 0.0M
2025-04-16 44.09 44.09 43.40 43.88 0.0M
2025-04-15 45.33 46.00 44.33 44.33 0.0M
2025-04-14 44.24 45.43 44.24 44.97 0.0M
2025-04-11 44.60 44.78 43.59 43.73 0.0M
2025-04-10 48.88 48.98 44.99 44.99 0.0M
2025-04-09 47.50 48.00 45.25 45.52 0.0M
2025-04-08 50.25 50.78 49.88 49.88 0.0M
2025-04-07 47.01 49.75 47.01 49.40 0.0M
2025-04-04 52.11 52.19 50.60 51.09 0.0M
2025-04-03 53.77 54.16 52.85 53.79 0.0M
2025-04-02 58.20 58.20 54.79 55.23 0.0M
2025-04-01 56.28 56.51 55.29 55.86 0.0M
2025-03-31 53.00 56.97 52.00 56.64 0.0M
2025-03-28 54.57 54.71 54.43 54.45 0.0M
2025-03-27 55.14 55.21 54.71 54.84 0.0M
2025-03-26 55.29 55.29 54.48 54.78 0.0M
2025-03-25 56.47 56.60 56.32 56.32 0.0M
2025-03-24 56.68 56.68 55.90 56.18 0.0M
2025-03-21 55.91 56.46 55.89 56.46 0.0M
2025-03-20 55.29 56.19 55.09 55.26 0.0M
2025-03-19 55.39 55.39 54.96 55.03 0.0M
2025-03-18 54.07 55.06 54.07 54.90 0.0M
2025-03-17 54.52 54.52 54.00 54.34 0.0M
2025-03-14 55.53 55.53 54.26 54.26 0.0M
2025-03-13 55.41 55.87 55.00 55.69 0.0M
2025-03-12 56.25 56.25 54.89 55.20 0.0M
2025-03-11 57.69 57.90 56.25 56.53 0.0M
2025-03-10 56.17 57.94 56.05 57.94 0.0M
2025-03-07 55.76 58.04 55.55 57.30 0.0M
2025-03-06 55.09 55.69 54.79 54.93 0.0M
2025-03-05 55.81 55.81 55.45 55.47 0.0M
2025-03-04 57.26 57.56 56.20 56.99 0.0M
2025-03-03 57.46 57.46 56.50 56.71 0.0M
2025-02-28 56.14 56.61 55.76 56.37 0.0M
2025-02-27 54.61 56.20 54.55 56.17 0.0M
2025-02-26 55.63 55.63 55.04 55.04 0.0M
2025-02-25 55.41 56.80 55.01 56.14 0.0M
2025-02-24 53.72 55.05 53.29 54.94 0.0M
2025-02-21 53.27 53.27 52.58 52.88 0.0M
2025-02-20 52.76 53.18 52.51 53.04 0.0M
2025-02-19 52.10 52.37 52.06 52.16 0.0M
2025-02-18 51.23 51.96 51.23 51.96 0.0M
2025-02-17 50.98 51.04 50.41 50.50 0.0M
2025-02-14 53.16 53.35 52.35 52.39 0.0M
2025-02-13 54.14 54.14 53.43 53.60 0.0M
2025-02-12 53.91 54.29 53.55 53.66 0.0M
2025-02-11 53.77 54.10 53.60 54.08 0.0M
2025-02-10 54.74 55.22 52.99 54.01 0.0M
2025-02-07 55.86 55.86 54.54 54.74 0.0M
2025-02-06 57.44 57.83 54.14 56.79 0.0M
2025-02-05 57.12 57.39 56.89 57.27 0.0M
2025-02-04 58.79 58.79 56.82 57.11 0.0M
2025-02-03 56.00 58.30 56.00 58.25 0.0M
2025-01-31 56.40 58.00 56.40 57.11 0.0M
2025-01-30 57.34 57.34 56.42 56.42 0.0M
2025-01-29 56.28 57.32 56.08 57.32 0.0M
2025-01-28 57.73 58.08 56.92 56.98 0.0M
2025-01-27 56.71 57.99 56.63 57.72 0.0M
2025-01-24 56.58 56.87 56.19 56.64 0.0M
2025-01-23 54.76 56.11 54.52 56.03 0.0M
2025-01-22 54.50 55.05 53.81 54.36 0.0M
2025-01-21 54.75 55.28 54.35 55.17 0.0M
2025-01-20 54.42 54.42 53.69 54.16 0.0M
2025-01-17 55.58 55.58 54.07 54.07 0.0M
2025-01-16 54.34 54.34 53.47 54.00 0.0M
2025-01-15 54.24 54.76 53.94 54.67 0.0M
2025-01-14 54.15 54.31 53.98 54.15 0.0M
2025-01-13 54.41 54.46 54.01 54.12 0.0M
2025-01-10 54.91 55.07 54.43 54.92 0.0M
2025-01-09 54.56 55.20 54.56 54.91 0.0M
2025-01-08 54.96 55.87 54.77 54.94 0.0M
2025-01-07 54.54 55.38 54.19 55.17 0.0M
2025-01-06 55.08 55.08 53.99 54.46 0.0M
2025-01-03 54.51 55.12 54.51 54.83 0.0M
2025-01-02 55.40 55.71 54.39 55.69 0.0M