20,595€
0,24%
Echtzeit-Aktienkurs Baxter International Inc.
Bid:
Ask:
Aktienkurse zur Baxter International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.09.2026 | 20,57 | 20,57 | 20,57 | 20,57 | 0,13% | 80,00 |
| 11.09.2026 | 20,83 | 21,34 | 20,41 | 20,55 | -1,27% | 1.100,00 |
| 10.09.2026 | 21,01 | 21,05 | 20,60 | 20,81 | -0,94% | 2.222,00 |
| 09.09.2026 | 21,37 | 21,64 | 20,98 | 21,01 | -1,78% | 30,00 |
| 08.09.2026 | 22,19 | 22,23 | 21,22 | 21,39 | -3,69% | 1.277,00 |
| 07.09.2026 | 22,22 | 22,23 | 22,18 | 22,21 | 0,02% | 225,00 |
| 04.09.2026 | 21,98 | 22,47 | 21,80 | 22,20 | 1,09% | 23,00 |
| 03.09.2026 | 22,17 | 22,44 | 21,67 | 21,96 | -0,90% | 2.895,00 |
| 02.09.2026 | 22,00 | 22,48 | 21,95 | 22,16 | 0,80% | 2.908,00 |
| 01.09.2026 | 22,41 | 22,90 | 21,72 | 21,99 | -1,96% | 8.699,00 |
| 31.08.2026 | 22,54 | 22,71 | 22,29 | 22,43 | -0,47% | 6.546,00 |
| 28.08.2026 | 22,25 | 22,71 | 22,23 | 22,54 | 1,31% | 2.244,00 |
| 27.08.2026 | 22,73 | 22,75 | 22,17 | 22,24 | -2,01% | 214,00 |
| 26.08.2026 | 22,54 | 22,96 | 22,42 | 22,70 | 0,79% | 1.700,00 |
| 25.08.2026 | 22,73 | 22,74 | 22,29 | 22,52 | -0,86% | 78,00 |
| 24.08.2026 | 22,56 | 22,81 | 22,36 | 22,72 | 0,68% | 1.983,00 |
| 21.08.2026 | 22,59 | 22,70 | 22,34 | 22,57 | -0,41% | - |
| 20.08.2026 | 22,81 | 22,82 | 22,41 | 22,66 | -0,60% | 10.500,00 |
| 19.08.2026 | 22,37 | 22,91 | 22,31 | 22,80 | 59,17% | 4.914,00 |
| 05.05.2026 | 14,23 | 14,48 | 14,09 | 14,32 | 0,71% | 20.066,00 |
| 04.05.2026 | 14,74 | 14,88 | 14,12 | 14,22 | -5,04% | 7.550,00 |
| 30.04.2026 | 14,54 | 15,75 | 13,86 | 14,98 | 3,41% | 10.135,00 |
| 29.04.2026 | 15,34 | 15,36 | 14,42 | 14,48 | -5,61% | 591,00 |
| 28.04.2026 | 15,80 | 15,92 | 15,32 | 15,34 | -2,66% | - |
| 27.04.2026 | 15,49 | 15,92 | 15,42 | 15,76 | 1,74% | 1.695,00 |
| 24.04.2026 | 15,77 | 15,78 | 15,27 | 15,49 | -1,76% | - |
| 23.04.2026 | 15,65 | 15,81 | 15,49 | 15,77 | 0,77% | - |
| 22.04.2026 | 15,74 | 16,26 | 15,58 | 15,65 | -1,07% | 3.500,00 |
| 21.04.2026 | 16,02 | 16,30 | 15,76 | 15,82 | -1,13% | 300,00 |
| 20.04.2026 | 15,85 | 16,11 | 15,40 | 16,00 | 0,40% | 326,00 |
| 17.04.2026 | 15,41 | 16,27 | 15,38 | 15,94 | 3,48% | 750,00 |
| 16.04.2026 | 14,92 | 15,42 | 14,81 | 15,40 | 3,18% | - |
| 15.04.2026 | 14,92 | 15,06 | 14,86 | 14,92 | 0,03% | 1.726,00 |
| 14.04.2026 | 14,98 | 15,29 | 14,90 | 14,92 | -0,43% | 176,00 |
| 13.04.2026 | 14,67 | 15,03 | 14,38 | 14,98 | 2,43% | 1.799,00 |
| 10.04.2026 | 14,79 | 14,97 | 14,60 | 14,63 | -1,03% | 182,00 |
| 09.04.2026 | 14,79 | 14,93 | 14,53 | 14,78 | -0,06% | 398,00 |
| 08.04.2026 | 14,95 | 15,37 | 14,45 | 14,79 | 3,17% | 8.424,00 |
| 07.04.2026 | 14,43 | 14,61 | 14,16 | 14,34 | -0,87% | 284,00 |
| 02.04.2026 | 14,48 | 14,74 | 14,19 | 14,46 | -0,05% | - |
| 01.04.2026 | 14,53 | 14,82 | 14,45 | 14,47 | -0,45% | 1.537,00 |
| 31.03.2026 | 13,78 | 14,66 | 13,77 | 14,53 | 5,46% | - |
| 30.03.2026 | 13,87 | 14,05 | 13,73 | 13,78 | -0,65% | 2.620,00 |
| 27.03.2026 | 14,49 | 14,52 | 13,79 | 13,87 | -3,93% | 2.104,00 |
| 26.03.2026 | 14,81 | 15,13 | 14,37 | 14,44 | -2,52% | 1.348,00 |
| 25.03.2026 | 14,55 | 14,92 | 14,23 | 14,81 | 2,80% | 6.764,00 |
| 24.03.2026 | 14,27 | 14,53 | 14,03 | 14,41 | 0,66% | 5.104,00 |
| 23.03.2026 | 14,01 | 14,55 | 13,92 | 14,31 | 2,09% | 16,00 |
| 20.03.2026 | 14,41 | 14,53 | 13,95 | 14,02 | -2,48% | 5.278,00 |
| 19.03.2026 | 14,93 | 14,94 | 14,15 | 14,38 | -3,60% | - |
| 18.03.2026 | 15,27 | 15,32 | 14,88 | 14,92 | -2,61% | 30,00 |
| 17.03.2026 | 14,89 | 15,45 | 14,82 | 15,31 | 3,12% | 1.056,00 |
| 16.03.2026 | 15,37 | 15,38 | 14,62 | 14,85 | -2,62% | 450,00 |
| 13.03.2026 | 15,71 | 16,16 | 15,07 | 15,25 | -2,52% | - |
| 12.03.2026 | 15,62 | 15,85 | 15,05 | 15,64 | 0,35% | - |
| 11.03.2026 | 15,08 | 15,78 | 14,91 | 15,59 | 3,66% | 34.000,00 |
| 10.03.2026 | 15,42 | 15,50 | 14,96 | 15,04 | -2,35% | 780,00 |
| 09.03.2026 | 15,11 | 15,46 | 14,71 | 15,40 | 1,07% | 1.105,00 |
| 06.03.2026 | 16,02 | 16,10 | 15,14 | 15,24 | -4,88% | 552,00 |
| 05.03.2026 | 16,33 | 16,50 | 15,88 | 16,02 | -2,07% | 589,00 |
| 04.03.2026 | 16,39 | 16,61 | 16,07 | 16,36 | -0,19% | - |
| 03.03.2026 | 16,86 | 16,90 | 15,95 | 16,39 | -2,71% | 2.266,00 |
| 02.03.2026 | 17,24 | 17,31 | 16,49 | 16,85 | -2,30% | - |
| 27.02.2026 | 17,23 | 17,33 | 16,85 | 17,24 | -0,17% | 7.913,00 |
| 26.02.2026 | 17,56 | 17,91 | 17,22 | 17,27 | -1,63% | 208,00 |
| 25.02.2026 | 17,48 | 17,72 | 17,18 | 17,56 | 0,13% | - |
| 24.02.2026 | 18,07 | 18,15 | 17,48 | 17,54 | -2,86% | 3.300,00 |
| 23.02.2026 | 18,26 | 18,33 | 17,86 | 18,05 | -1,46% | - |
| 20.02.2026 | 18,15 | 18,53 | 17,81 | 18,32 | 1,08% | - |
| 19.02.2026 | 18,55 | 18,62 | 18,03 | 18,12 | -2,31% | 776,00 |
| 18.02.2026 | 17,53 | 18,73 | 17,39 | 18,55 | 5,93% | 6.776,00 |
| 17.02.2026 | 16,72 | 17,64 | 16,64 | 17,51 | 4,92% | 9.086,00 |
| 16.02.2026 | 16,67 | 16,70 | 16,67 | 16,69 | 0,31% | 7.101,00 |
| 13.02.2026 | 15,81 | 16,94 | 15,68 | 16,64 | 5,62% | 1.716,00 |
| 12.02.2026 | 19,19 | 19,19 | 15,66 | 15,76 | -16,04% | 10.778,00 |
| 11.02.2026 | 18,42 | 18,87 | 18,22 | 18,77 | 1,71% | 940,00 |
| 10.02.2026 | 18,24 | 18,76 | 18,20 | 18,45 | 1,39% | 257,00 |
| 09.02.2026 | 18,33 | 18,33 | 17,74 | 18,20 | -1,05% | 666,00 |
| 06.02.2026 | 18,47 | 18,50 | 18,04 | 18,39 | -0,20% | 336,00 |
| 05.02.2026 | 17,83 | 18,60 | 17,80 | 18,43 | 3,42% | 11.411,00 |
| 04.02.2026 | 16,84 | 17,91 | 16,79 | 17,82 | 5,41% | 91.305,00 |
| 03.02.2026 | 16,83 | 17,17 | 16,61 | 16,90 | 0,24% | 77,00 |
| 02.02.2026 | 16,94 | 17,03 | 16,75 | 16,86 | -0,51% | 913,00 |
| 30.01.2026 | 16,51 | 17,01 | 16,39 | 16,95 | 3,05% | 6.270,00 |
| 29.01.2026 | 16,36 | 16,57 | 16,13 | 16,45 | 0,23% | 523,00 |
| 28.01.2026 | 16,31 | 16,59 | 16,28 | 16,41 | 0,95% | 1.387,00 |
| 27.01.2026 | 16,55 | 16,62 | 16,15 | 16,26 | -1,71% | 2.219,00 |
| 26.01.2026 | 16,67 | 16,88 | 16,50 | 16,54 | -1,41% | 139,00 |
| 23.01.2026 | 17,09 | 17,14 | 16,54 | 16,78 | -1,72% | - |
| 22.01.2026 | 16,90 | 17,41 | 16,82 | 17,07 | 1,25% | 712,00 |
| 21.01.2026 | 16,52 | 17,12 | 16,51 | 16,86 | 2,07% | 21,00 |
| 20.01.2026 | 17,10 | 17,12 | 16,52 | 16,52 | -3,64% | 512,00 |
| 19.01.2026 | 17,14 | 17,20 | 17,12 | 17,14 | -1,19% | 30,00 |
| 16.01.2026 | 17,54 | 17,60 | 17,29 | 17,35 | -1,12% | - |
| 15.01.2026 | 17,08 | 17,62 | 17,05 | 17,54 | 2,93% | 256,00 |
| 14.01.2026 | 16,86 | 17,19 | 16,61 | 17,05 | 1,01% | 14,00 |
| 13.01.2026 | 17,30 | 17,55 | 16,67 | 16,88 | -2,38% | 1.642,00 |
| 12.01.2026 | 18,04 | 18,11 | 16,97 | 17,29 | -4,52% | 1.638,00 |
| 09.01.2026 | 17,77 | 18,25 | 17,72 | 18,11 | 2,02% | 1.404,00 |
| 08.01.2026 | 17,46 | 17,88 | 17,22 | 17,75 | 1,59% | 642,00 |