9,158€
-1,22%
Echtzeit-Aktienkurs Baidu Inc. (A)
Bid:
Ask:
Aktienkurse zur Baidu Inc. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 9,36 | 9,49 | 9,22 | 9,22 | -0,55% | 18.369,00 |
| 16.04.2025 | 9,17 | 9,55 | 9,08 | 9,27 | -1,37% | 15.881,00 |
| 15.04.2025 | 9,39 | 9,51 | 9,32 | 9,40 | -0,16% | 5.421,00 |
| 14.04.2025 | 9,31 | 9,55 | 9,23 | 9,42 | 1,06% | 27.505,00 |
| 11.04.2025 | 9,07 | 9,32 | 8,78 | 9,32 | 3,94% | 14.923,00 |
| 10.04.2025 | 9,55 | 9,55 | 8,96 | 8,96 | -2,59% | 10.380,00 |
| 09.04.2025 | 8,79 | 9,40 | 8,34 | 9,20 | 1,43% | 24.214,00 |
| 08.04.2025 | 9,15 | 9,54 | 8,88 | 9,07 | -3,29% | 37.668,00 |
| 07.04.2025 | 9,03 | 9,65 | 8,58 | 9,38 | -2,28% | 39.344,00 |
| 04.04.2025 | 10,01 | 10,22 | 9,01 | 9,60 | -6,33% | 37.010,00 |
| 03.04.2025 | 10,25 | 10,44 | 10,00 | 10,25 | -3,47% | 21.189,00 |
| 02.04.2025 | 10,78 | 10,78 | 10,50 | 10,62 | -0,41% | 3.324,00 |
| 01.04.2025 | 10,70 | 10,85 | 10,59 | 10,66 | 0,55% | 7.803,00 |
| 31.03.2025 | 10,81 | 10,81 | 10,52 | 10,60 | -2,73% | 14.386,00 |
| 28.03.2025 | 11,29 | 11,32 | 10,78 | 10,90 | -5,53% | 14.708,00 |
| 27.03.2025 | 11,55 | 11,68 | 11,30 | 11,54 | 0,59% | 8.550,00 |
| 26.03.2025 | 11,01 | 11,62 | 11,00 | 11,47 | 3,45% | 15.933,00 |
| 25.03.2025 | 11,12 | 11,41 | 10,96 | 11,09 | -1,12% | 8.805,00 |
| 24.03.2025 | 11,00 | 11,28 | 10,96 | 11,21 | 1,78% | 26.730,00 |
| 21.03.2025 | 10,92 | 11,06 | 10,80 | 11,02 | -0,45% | 14.290,00 |
| 20.03.2025 | 11,25 | 11,25 | 10,85 | 11,07 | -4,40% | 26.308,00 |
| 19.03.2025 | 11,60 | 12,10 | 11,23 | 11,58 | -1,48% | 32.207,00 |
| 18.03.2025 | 12,10 | 12,65 | 11,61 | 11,75 | 0,00% | 87.334,00 |
| 17.03.2025 | 10,98 | 11,84 | 10,81 | 11,75 | 9,83% | 170.453,00 |
| 14.03.2025 | 10,99 | 11,04 | 10,66 | 10,70 | -2,55% | 7.391,00 |
| 13.03.2025 | 10,70 | 11,29 | 10,70 | 10,98 | 3,10% | 10.291,00 |
| 12.03.2025 | 10,56 | 10,70 | 10,50 | 10,65 | -0,84% | 4.919,00 |
| 11.03.2025 | 10,77 | 10,95 | 10,60 | 10,74 | 1,69% | 3.028,00 |
| 10.03.2025 | 11,10 | 11,10 | 10,56 | 10,56 | -3,89% | 13.765,00 |
| 07.03.2025 | 10,73 | 10,99 | 10,51 | 10,99 | 3,17% | 6.984,00 |
| 06.03.2025 | 10,75 | 10,90 | 10,50 | 10,65 | 0,23% | 28.501,00 |
| 05.03.2025 | 10,40 | 10,63 | 10,40 | 10,63 | 1,98% | 16.889,00 |
| 04.03.2025 | 10,31 | 10,42 | 10,15 | 10,42 | 2,18% | 8.410,00 |
| 03.03.2025 | 10,36 | 10,42 | 10,20 | 10,20 | -1,16% | 29.751,00 |
| 28.02.2025 | 10,45 | 10,60 | 10,32 | 10,32 | -5,55% | 17.040,00 |
| 27.02.2025 | 10,90 | 11,00 | 10,56 | 10,93 | 3,47% | 23.255,00 |
| 26.02.2025 | 10,89 | 11,05 | 10,54 | 10,56 | -2,19% | 41.173,00 |
| 25.02.2025 | 10,64 | 10,80 | 10,32 | 10,80 | 2,27% | 37.111,00 |
| 24.02.2025 | 11,05 | 11,30 | 10,45 | 10,56 | -3,24% | 53.443,00 |
| 21.02.2025 | 10,80 | 11,40 | 10,80 | 10,91 | 3,10% | 39.495,00 |
| 20.02.2025 | 10,64 | 11,10 | 10,48 | 10,58 | -0,36% | 16.442,00 |
| 19.02.2025 | 10,91 | 11,14 | 10,39 | 10,62 | -3,89% | 33.607,00 |
| 18.02.2025 | 11,15 | 11,60 | 10,70 | 11,05 | -3,91% | 80.415,00 |
| 17.02.2025 | 11,11 | 11,56 | 11,08 | 11,50 | -3,02% | 31.362,00 |
| 14.02.2025 | 11,75 | 12,04 | 11,50 | 11,86 | 3,60% | 17.340,00 |
| 13.02.2025 | 11,57 | 11,82 | 11,42 | 11,45 | 1,02% | 33.938,00 |
| 12.02.2025 | 10,92 | 11,56 | 10,92 | 11,33 | 3,00% | 24.254,00 |
| 11.02.2025 | 11,23 | 11,26 | 10,90 | 11,00 | -4,33% | 12.101,00 |
| 10.02.2025 | 11,00 | 11,52 | 11,00 | 11,50 | 4,60% | 20.127,00 |
| 07.02.2025 | 10,79 | 10,99 | 10,60 | 10,99 | 1,91% | 4.314,00 |
| 06.02.2025 | 10,81 | 10,90 | 10,62 | 10,79 | -0,30% | 3.417,00 |
| 05.02.2025 | 10,95 | 11,05 | 10,68 | 10,82 | -5,02% | 7.285,00 |
| 04.02.2025 | 10,95 | 11,44 | 10,65 | 11,39 | 5,84% | 7.097,00 |
| 03.02.2025 | 10,59 | 10,89 | 10,42 | 10,76 | -2,27% | 8.152,00 |
| 31.01.2025 | 11,40 | 11,58 | 10,94 | 11,01 | -4,06% | 11.284,00 |
| 30.01.2025 | 10,90 | 11,55 | 10,77 | 11,48 | 4,94% | 11.523,00 |
| 29.01.2025 | 10,89 | 11,12 | 10,75 | 10,94 | -0,36% | 17.721,00 |
| 28.01.2025 | 10,75 | 10,98 | 10,47 | 10,98 | 2,67% | 13.479,00 |
| 27.01.2025 | 10,40 | 10,75 | 10,30 | 10,69 | 4,29% | 25.108,00 |
| 24.01.2025 | 10,09 | 10,30 | 9,80 | 10,25 | 4,39% | 7.035,00 |
| 23.01.2025 | 9,72 | 9,92 | 9,66 | 9,82 | -3,37% | 5.338,00 |
| 22.01.2025 | 9,92 | 10,17 | 9,75 | 10,16 | 2,33% | 3.817,00 |
| 21.01.2025 | 10,02 | 10,20 | 9,92 | 9,93 | -1,69% | 2.131,00 |
| 20.01.2025 | 10,19 | 10,19 | 10,00 | 10,10 | 1,67% | 1.849,00 |
| 17.01.2025 | 9,80 | 10,14 | 9,72 | 9,94 | 2,15% | 814,00 |
| 16.01.2025 | 9,74 | 9,90 | 9,72 | 9,73 | -0,72% | 22.681,00 |
| 15.01.2025 | 9,96 | 9,96 | 9,68 | 9,80 | 0,20% | 5.593,00 |
| 14.01.2025 | 9,80 | 9,83 | 9,65 | 9,78 | 1,36% | 2.541,00 |
| 13.01.2025 | 9,39 | 9,65 | 9,39 | 9,65 | 1,57% | 2.301,00 |
| 10.01.2025 | 9,77 | 9,88 | 9,50 | 9,50 | -4,71% | 16.283,00 |
| 09.01.2025 | 9,80 | 9,97 | 9,80 | 9,97 | -0,15% | 3.199,00 |
| 08.01.2025 | 9,87 | 9,99 | 9,81 | 9,99 | 0,92% | 5.216,00 |
| 07.01.2025 | 10,00 | 10,10 | 9,87 | 9,89 | -2,23% | 4.622,00 |
| 06.01.2025 | 10,14 | 10,24 | 10,00 | 10,12 | -2,13% | 4.608,00 |
| 03.01.2025 | 10,00 | 10,34 | 9,95 | 10,34 | 1,39% | 5.501,00 |
| 02.01.2025 | 10,14 | 10,28 | 9,92 | 10,20 | -1,45% | 6.853,00 |
| 30.12.2024 | 10,50 | 10,50 | 10,20 | 10,35 | -3,47% | 4.143,00 |
| 27.12.2024 | 10,60 | 10,72 | 10,45 | 10,72 | 1,75% | 10.436,00 |
| 23.12.2024 | 10,54 | 10,78 | 10,36 | 10,54 | 1,17% | 5.571,00 |
| 20.12.2024 | 10,23 | 10,63 | 10,08 | 10,41 | -0,34% | 13.890,00 |
| 19.12.2024 | 10,53 | 10,60 | 10,28 | 10,45 | -2,08% | 12.578,00 |
| 18.12.2024 | 10,80 | 10,80 | 10,60 | 10,67 | 1,83% | 6.257,00 |
| 17.12.2024 | 10,67 | 10,71 | 10,35 | 10,48 | -1,60% | 5.106,00 |
| 16.12.2024 | 10,76 | 10,80 | 10,54 | 10,65 | -1,26% | 4.281,00 |
| 13.12.2024 | 10,68 | 10,80 | 10,60 | 10,79 | -0,11% | 1.194,00 |
| 12.12.2024 | 10,80 | 10,80 | 10,69 | 10,80 | 1,50% | 3.870,00 |
| 11.12.2024 | 10,60 | 10,64 | 10,45 | 10,64 | -0,91% | 4.507,00 |
| 10.12.2024 | 10,58 | 10,96 | 10,45 | 10,74 | -1,67% | 16.543,00 |
| 09.12.2024 | 10,30 | 11,38 | 10,30 | 10,92 | 4,50% | 23.995,00 |
| 06.12.2024 | 10,25 | 10,45 | 10,24 | 10,45 | 2,11% | 5.699,00 |
| 05.12.2024 | 10,20 | 10,30 | 10,08 | 10,23 | 0,37% | 3.720,00 |
| 04.12.2024 | 10,29 | 10,29 | 10,03 | 10,19 | -0,06% | 2.325,00 |
| 03.12.2024 | 10,20 | 10,40 | 10,08 | 10,20 | 0,35% | 26.510,00 |
| 02.12.2024 | 10,08 | 10,30 | 10,05 | 10,16 | 1,11% | 30.635,00 |
| 29.11.2024 | 9,90 | 10,10 | 9,90 | 10,05 | 1,69% | 5.804,00 |
| 28.11.2024 | 9,86 | 9,89 | 9,77 | 9,89 | -0,09% | 3.031,00 |
| 27.11.2024 | 10,04 | 10,20 | 9,86 | 9,89 | 0,72% | 16.915,00 |
| 26.11.2024 | 10,00 | 10,00 | 9,78 | 9,82 | -1,77% | 22.412,00 |
| 25.11.2024 | 9,47 | 10,08 | 9,47 | 10,00 | 2,57% | 10.946,00 |
| 22.11.2024 | 9,49 | 9,75 | 9,28 | 9,75 | -2,50% | 35.031,00 |