Becton Dickinson

BDX
🏛️ 독일 →
156.80
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 218.58 219.65 216.53 216.83 0.0M
2021-12-29 215.46 217.90 215.46 217.22 0.0M
2021-12-28 215.07 217.02 214.58 214.58 0.0M
2021-12-27 213.32 215.66 213.32 215.66 0.0M
2021-12-23 213.71 214.78 210.10 214.10 0.0M
2021-12-22 218.78 218.78 211.95 211.95 0.0M
2021-12-21 219.85 221.90 216.83 217.22 0.0M
2021-12-20 219.75 221.21 218.09 219.56 0.0M
2021-12-17 221.70 224.92 219.17 224.92 0.0M
2021-12-16 215.36 220.73 214.49 220.63 0.0M
2021-12-15 213.22 216.73 213.02 215.66 0.0M
2021-12-14 220.14 220.14 214.58 214.68 0.0M
2021-12-13 213.51 218.87 209.51 218.48 0.0M
2021-12-10 211.07 214.49 210.49 211.07 0.0M
2021-12-09 209.22 212.54 209.22 211.76 0.0M
2021-12-08 215.66 216.83 209.81 212.05 0.0M
2021-12-07 213.61 217.90 213.61 216.24 0.0M
2021-12-06 212.54 215.17 209.22 213.41 0.0M
2021-12-03 208.54 210.59 206.78 210.39 0.0M
2021-12-02 210.20 211.56 207.86 208.64 0.0M
2021-12-01 202.79 208.93 202.79 208.54 0.0M
2021-11-30 207.08 209.61 202.98 203.08 0.0M
2021-11-29 213.41 214.88 210.78 211.46 0.0M
2021-11-26 208.15 213.12 204.83 211.66 0.0M
2021-11-25 213.02 213.41 210.98 211.37 0.0M
2021-11-24 213.02 214.78 211.95 213.80 0.0M
2021-11-23 211.85 214.19 210.88 214.19 0.0M
2021-11-22 213.22 215.17 212.34 212.83 0.0M
2021-11-19 214.58 217.22 212.83 215.75 0.0M
2021-11-18 214.97 215.56 212.34 214.00 0.0M
2021-11-17 209.81 215.17 209.81 214.78 0.0M
2021-11-16 207.76 210.98 207.76 210.98 0.0M
2021-11-15 208.44 209.51 206.78 209.03 0.0M
2021-11-12 209.22 210.20 207.27 207.66 0.0M
2021-11-11 208.83 209.51 206.00 208.64 0.0M
2021-11-10 208.44 208.64 205.22 208.64 0.0M
2021-11-09 205.32 206.10 204.44 204.44 0.0M
2021-11-08 206.39 206.98 203.76 205.52 0.0M
2021-11-05 207.47 208.05 202.59 204.64 0.0M
2021-11-04 207.66 212.34 205.71 206.69 0.0M
2021-11-03 202.89 207.27 202.20 207.27 0.0M
2021-11-02 203.57 205.52 202.89 202.89 0.0M
2021-11-01 203.57 204.35 201.91 204.35 0.0M
2021-10-29 199.77 202.11 198.60 202.11 0.0M
2021-10-28 206.59 207.76 198.89 199.08 0.0M
2021-10-27 206.88 207.27 206.59 206.59 0.0M
2021-10-26 207.27 208.05 206.69 207.08 0.0M
2021-10-25 206.78 207.47 206.10 207.17 0.0M
2021-10-22 206.69 207.17 205.81 206.78 0.0M
2021-10-21 206.10 206.88 205.61 206.88 0.0M
2021-10-20 202.11 206.78 202.11 206.10 0.0M
2021-10-19 199.96 202.89 199.96 202.89 0.0M
2021-10-18 203.47 203.47 200.16 200.35 0.0M
2021-10-15 205.32 206.69 202.98 202.98 0.0M
2021-10-14 203.37 204.74 203.37 203.47 0.0M
2021-10-13 200.06 203.08 200.06 201.81 0.0M
2021-10-12 198.50 200.45 196.65 199.57 0.0M
2021-10-11 203.08 203.08 199.28 199.96 0.0M
2021-10-08 203.96 204.44 200.74 201.33 0.0M
2021-10-07 207.17 208.34 203.18 203.18 0.0M
2021-10-06 202.89 206.69 202.11 206.69 0.0M
2021-10-05 201.52 206.20 201.52 204.25 0.0M
2021-10-04 202.20 205.52 201.62 201.81 0.0M
2021-10-01 204.93 207.47 202.98 204.15 0.0M
2021-09-30 211.37 212.83 210.78 210.78 0.0M
2021-09-29 208.83 211.56 208.73 210.88 0.0M
2021-09-28 209.42 210.20 206.69 209.22 0.0M
2021-09-27 212.24 212.34 208.64 209.61 0.0M
2021-09-24 211.85 211.85 210.49 210.49 0.0M
2021-09-23 214.39 216.14 211.17 211.17 0.0M
2021-09-22 216.34 217.41 214.39 214.39 0.0M
2021-09-21 216.53 218.00 216.05 216.05 0.0M
2021-09-20 214.49 217.02 212.15 214.78 0.0M
2021-09-17 217.22 217.70 216.53 217.31 0.0M
2021-09-16 215.66 218.39 215.66 215.95 0.0M
2021-09-15 214.97 217.41 214.97 217.22 0.0M
2021-09-14 214.29 214.58 213.22 214.39 0.0M
2021-09-13 213.71 215.46 211.56 214.19 0.0M
2021-09-10 215.66 215.66 212.54 212.54 0.0M
2021-09-09 215.75 217.02 214.68 214.68 0.0M
2021-09-08 213.02 217.31 210.59 217.31 0.0M
2021-09-07 212.24 212.73 210.68 212.73 0.0M
2021-09-06 208.64 211.95 206.69 211.56 0.0M
2021-09-03 209.42 211.95 208.05 211.07 0.0M
2021-09-02 207.08 209.61 207.08 207.95 0.0M
2021-09-01 208.54 209.22 206.88 206.88 0.0M
2021-08-31 206.88 207.95 206.69 207.17 0.0M
2021-08-30 203.86 207.95 203.86 207.56 0.0M
2021-08-27 205.22 206.00 204.54 206.00 0.0M
2021-08-26 204.44 205.42 204.35 205.42 0.0M
2021-08-25 204.93 205.71 204.74 204.74 0.0M
2021-08-24 207.66 207.66 205.71 205.71 0.0M
2021-08-23 209.22 209.51 206.98 207.37 0.0M
2021-08-20 207.66 208.34 204.54 207.37 0.0M
2021-08-19 205.22 207.37 203.76 207.37 0.0M
2021-08-18 210.10 211.56 206.98 206.98 0.0M
2021-08-17 204.74 210.88 204.15 210.59 0.0M
2021-08-16 205.03 206.39 202.79 205.81 0.0M
2021-08-13 204.25 206.10 203.57 203.96 0.0M
2021-08-12 200.35 204.74 199.67 204.74 0.0M
2021-08-11 198.89 200.84 195.77 199.77 0.0M
2021-08-10 198.01 199.86 197.82 198.99 0.0M
2021-08-09 201.33 201.72 197.33 197.62 0.0M
2021-08-06 200.74 201.81 198.89 200.64 0.0M
2021-08-05 209.90 210.78 197.04 200.55 0.0M
2021-08-04 209.22 210.39 209.22 210.00 0.0M
2021-08-03 210.68 212.15 209.81 210.39 0.0M
2021-08-02 212.05 213.12 209.22 210.20 0.0M
2021-07-30 208.64 211.27 206.88 211.27 0.0M
2021-07-29 208.34 209.61 207.37 208.83 0.0M
2021-07-28 209.90 210.68 209.03 209.51 0.0M
2021-07-27 205.91 211.17 203.86 210.10 0.0M
2021-07-26 205.91 206.30 205.22 205.81 0.0M
2021-07-23 206.39 208.25 206.39 207.66 0.0M
2021-07-22 204.15 205.81 201.23 205.81 0.0M
2021-07-21 205.61 206.10 202.89 203.37 0.0M
2021-07-20 205.61 207.56 204.74 204.93 0.0M
2021-07-19 205.71 205.71 201.91 203.37 0.0M
2021-07-16 203.76 204.83 203.08 204.83 0.0M
2021-07-15 201.81 203.27 200.35 203.27 0.0M
2021-07-14 205.71 205.91 202.20 202.20 0.0M
2021-07-13 205.22 206.00 203.66 205.91 0.0M
2021-07-12 205.22 206.10 203.08 205.71 0.0M
2021-07-09 206.88 207.66 204.15 204.64 0.0M
2021-07-08 207.66 207.66 199.08 206.78 0.0M
2021-07-07 205.13 207.76 204.74 207.66 0.0M
2021-07-06 202.59 205.03 200.64 205.03 0.0M
2021-07-05 204.64 205.32 202.98 203.96 0.0M
2021-07-02 203.08 204.25 201.23 204.25 0.0M
2021-07-01 201.81 203.08 199.47 203.08 0.0M
2021-06-30 202.20 202.98 198.69 199.77 0.0M
2021-06-29 199.77 202.59 198.40 202.50 0.0M
2021-06-28 196.65 199.77 195.09 199.38 0.0M
2021-06-25 195.96 197.52 195.67 196.65 0.0M
2021-06-24 196.45 197.62 195.57 196.74 0.0M
2021-06-23 197.82 198.11 194.65 197.04 0.0M
2021-06-22 197.91 198.11 195.96 196.74 0.0M
2021-06-21 197.04 198.11 196.06 197.23 0.0M
2021-06-18 197.23 198.89 196.06 198.89 0.0M
2021-06-17 194.99 197.23 193.96 196.45 0.0M
2021-06-16 193.72 194.99 193.38 194.65 0.0M
2021-06-15 196.45 196.45 193.72 193.72 0.0M
2021-06-14 195.28 195.96 193.04 195.48 0.0M
2021-06-11 196.55 197.91 195.18 195.18 0.0M
2021-06-10 194.99 196.74 193.96 196.74 0.0M
2021-06-09 191.72 194.40 191.38 194.40 0.0M
2021-06-08 191.43 192.89 190.11 191.19 0.0M
2021-06-07 193.53 195.48 191.62 192.01 0.0M
2021-06-04 194.50 195.28 192.45 192.65 0.0M
2021-06-03 191.04 193.53 190.26 193.53 0.0M
2021-06-02 190.26 193.09 190.26 190.80 0.0M
2021-06-01 194.55 196.35 189.82 190.45 0.0M
2021-05-31 194.99 194.99 193.72 194.11 0.0M
2021-05-28 194.94 195.96 193.33 193.72 0.0M
2021-05-27 192.84 193.82 192.84 192.94 0.0M
2021-05-26 193.18 194.70 190.94 193.82 0.0M
2021-05-25 194.84 195.57 192.01 193.28 0.0M
2021-05-24 197.43 197.82 194.01 195.09 0.0M
2021-05-21 196.45 198.89 195.28 195.38 0.0M
2021-05-20 193.72 195.57 191.43 195.57 0.0M
2021-05-19 191.58 194.16 191.53 194.16 0.0M
2021-05-18 193.14 194.70 190.99 193.43 0.0M
2021-05-17 194.94 195.96 193.38 194.21 0.0M
2021-05-14 198.40 199.38 194.94 194.94 0.0M
2021-05-13 192.40 198.40 192.40 197.43 0.0M
2021-05-12 193.04 196.94 193.04 195.67 0.0M
2021-05-11 198.11 198.11 193.53 193.53 0.0M
2021-05-10 193.87 198.89 191.67 198.89 0.0M
2021-05-07 195.77 198.89 191.33 191.92 0.0M
2021-05-06 203.37 203.47 192.99 194.99 0.0M
2021-05-05 205.61 206.00 199.86 203.57 0.0M
2021-05-04 204.64 206.88 202.50 203.57 0.0M
2021-05-03 208.64 208.64 201.81 204.74 0.0M
2021-04-30 201.33 202.79 200.74 201.23 0.0M
2021-04-29 208.25 209.32 202.30 202.30 0.0M
2021-04-28 207.95 209.51 206.98 206.98 0.0M
2021-04-27 207.56 208.15 205.22 206.39 0.0M
2021-04-26 207.27 208.34 203.76 207.76 0.0M
2021-04-23 207.66 209.61 204.05 206.30 0.0M
2021-04-22 208.05 210.59 208.05 208.05 0.0M
2021-04-21 208.44 210.59 207.08 209.42 0.0M
2021-04-20 209.81 210.68 208.15 208.15 0.0M
2021-04-19 210.10 212.93 208.73 209.61 0.0M
2021-04-16 210.00 212.73 209.03 212.54 0.0M
2021-04-15 203.57 210.20 203.18 210.20 0.0M
2021-04-14 204.44 206.30 202.30 202.59 0.0M
2021-04-13 202.40 205.22 201.23 204.93 0.0M
2021-04-12 203.37 204.44 201.33 202.79 0.0M
2021-04-09 199.96 202.79 197.62 202.79 0.0M
2021-04-08 201.03 201.72 198.21 199.08 0.0M
2021-04-07 201.33 201.81 198.89 200.06 0.0M
2021-04-06 204.74 204.74 200.64 200.84 0.0M
2021-04-01 202.40 203.57 199.67 199.67 0.0M
2021-03-31 204.69 205.32 201.91 203.27 0.0M
2021-03-30 206.05 206.49 203.52 204.69 0.0M
2021-03-29 203.76 205.71 201.62 205.32 0.0M
2021-03-26 201.37 202.93 198.40 202.35 0.0M
2021-03-25 199.33 201.28 197.52 199.96 0.0M
2021-03-24 197.82 199.86 197.82 199.86 0.0M
2021-03-23 196.21 198.55 196.21 197.62 0.0M
2021-03-22 194.73 196.60 194.03 196.60 0.0M
2021-03-19 195.38 197.33 194.42 197.33 0.0M
2021-03-18 195.96 196.69 194.99 196.16 0.0M
2021-03-17 196.65 196.99 194.03 195.18 0.0M
2021-03-16 196.21 197.72 195.82 196.30 0.0M
2021-03-15 194.03 196.69 194.03 196.69 0.0M
2021-03-12 193.86 195.96 192.24 194.70 0.0M
2021-03-11 196.21 196.45 192.71 194.07 0.0M
2021-03-10 197.28 199.96 193.58 194.50 0.0M
2021-03-09 201.86 203.32 199.23 199.86 0.0M
2021-03-08 203.03 204.88 200.69 204.30 0.0M
2021-03-05 195.13 202.15 195.13 202.15 0.0M
2021-03-04 194.56 196.60 194.50 196.21 0.0M
2021-03-03 197.77 199.77 194.99 195.91 0.0M
2021-03-02 199.81 200.74 196.94 197.91 0.0M
2021-03-01 197.67 199.47 196.60 198.99 0.0M
2021-02-26 197.91 202.74 195.57 195.57 0.0M
2021-02-25 197.47 198.89 196.84 197.08 0.0M
2021-02-24 198.55 199.72 196.16 197.91 0.0M
2021-02-23 197.47 198.45 195.96 198.11 0.0M
2021-02-22 200.11 200.11 194.29 197.82 0.0M
2021-02-19 204.93 206.93 199.47 199.52 0.0M
2021-02-18 206.39 208.00 202.35 208.00 0.0M
2021-02-17 207.42 208.39 206.20 207.42 0.0M
2021-02-16 204.79 206.98 204.01 206.98 0.0M
2021-02-15 206.88 208.10 204.98 204.98 0.0M
2021-02-12 204.10 206.83 203.66 206.83 0.0M
2021-02-11 203.66 204.01 201.13 202.79 0.0M
2021-02-10 204.01 206.00 202.79 204.01 0.0M
2021-02-09 205.52 206.69 204.05 204.05 0.0M
2021-02-08 207.56 208.69 205.76 208.00 0.0M
2021-02-05 208.83 211.51 204.20 204.20 0.0M
2021-02-04 212.54 218.34 206.69 207.13 0.0M
2021-02-03 209.76 212.83 209.08 211.56 0.0M
2021-02-02 213.76 215.41 209.03 209.03 0.0M
2021-02-01 210.64 219.36 210.64 212.10 0.0M
2021-01-29 203.91 212.05 200.84 211.66 0.0M
2021-01-28 200.89 206.93 199.96 206.88 0.0M
2021-01-27 208.15 208.15 201.62 203.18 0.0M
2021-01-26 209.17 211.27 204.93 206.78 0.0M
2021-01-25 206.59 210.00 206.59 206.88 0.0M
2021-01-22 209.71 209.81 206.54 207.32 0.0M
2021-01-21 212.05 216.29 209.22 210.25 0.0M
2021-01-20 209.27 212.00 208.98 212.00 0.0M
2021-01-19 213.51 213.85 208.98 208.98 0.0M
2021-01-18 212.34 214.44 210.64 214.44 0.0M
2021-01-15 206.25 210.29 204.93 210.25 0.0M
2021-01-14 211.46 213.37 206.20 206.20 0.0M
2021-01-13 211.22 213.37 210.54 210.83 0.0M
2021-01-12 205.22 212.54 205.22 210.59 0.0M
2021-01-11 203.76 206.78 202.84 205.81 0.0M
2021-01-08 202.15 203.91 201.81 203.91 0.0M
2021-01-07 201.81 203.52 201.18 201.81 0.0M
2021-01-06 199.81 200.94 197.72 200.45 0.0M
2021-01-05 198.60 200.89 196.94 197.82 0.0M
2021-01-04 204.74 204.74 196.55 197.08 0.0M