9,718€
-2,81%
Echtzeit-Aktienkurs BAIDU INC. O.N.
Bid:
Ask:
Aktienkurse zur BAIDU INC. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 9,49 | 9,75 | 9,28 | 9,75 | -2,50% | 35.031,00 |
| 21.11.2024 | 10,35 | 10,44 | 9,63 | 10,00 | -3,78% | 14.009,00 |
| 20.11.2024 | 10,25 | 10,45 | 10,10 | 10,39 | 1,41% | 19.882,00 |
| 19.11.2024 | 10,23 | 10,25 | 9,99 | 10,25 | 1,47% | 1.965,00 |
| 18.11.2024 | 10,10 | 10,10 | 9,90 | 10,10 | -0,37% | 1.102,00 |
| 15.11.2024 | 9,95 | 10,25 | 9,95 | 10,14 | 2,61% | 7.876,00 |
| 14.11.2024 | 9,99 | 10,00 | 9,88 | 9,88 | -0,61% | 1.482,00 |
| 13.11.2024 | 9,91 | 10,20 | 9,91 | 9,94 | -1,20% | 4.297,00 |
| 12.11.2024 | 10,25 | 10,30 | 9,93 | 10,06 | -2,80% | 19.232,00 |
| 11.11.2024 | 10,53 | 10,86 | 10,30 | 10,35 | 0,50% | 9.914,00 |
| 08.11.2024 | 10,80 | 10,80 | 10,30 | 10,30 | -4,29% | 6.365,00 |
| 07.11.2024 | 10,71 | 11,00 | 10,62 | 10,76 | 1,55% | 10.862,00 |
| 06.11.2024 | 10,60 | 10,72 | 10,35 | 10,60 | 0,76% | 5.521,00 |
| 05.11.2024 | 10,60 | 10,75 | 10,52 | 10,52 | 2,41% | 4.409,00 |
| 04.11.2024 | 10,52 | 10,57 | 10,27 | 10,27 | -0,54% | 7.656,00 |
| 01.11.2024 | 10,60 | 10,60 | 10,33 | 10,33 | -2,70% | 1.065,00 |
| 31.10.2024 | 10,68 | 10,68 | 10,34 | 10,61 | -1,85% | 6.270,00 |
| 30.10.2024 | 10,73 | 10,84 | 10,40 | 10,81 | -1,30% | 7.359,00 |
| 29.10.2024 | 10,65 | 11,02 | 10,65 | 10,95 | 0,70% | 5.234,00 |
| 28.10.2024 | 10,68 | 10,88 | 10,50 | 10,88 | 4,58% | 6.639,00 |
| 25.10.2024 | 10,34 | 10,58 | 10,34 | 10,40 | -0,10% | 2.794,00 |
| 24.10.2024 | 10,35 | 10,42 | 10,25 | 10,41 | -1,03% | 5.813,00 |
| 23.10.2024 | 10,68 | 10,72 | 10,50 | 10,52 | -2,14% | 11.913,00 |
| 22.10.2024 | 10,58 | 10,75 | 10,40 | 10,75 | 1,24% | 7.266,00 |
| 21.10.2024 | 10,83 | 10,83 | 10,50 | 10,62 | -3,14% | 11.115,00 |
| 18.10.2024 | 11,14 | 11,24 | 10,80 | 10,96 | 0,88% | 7.547,00 |
| 17.10.2024 | 10,78 | 10,94 | 10,62 | 10,87 | -2,00% | 5.234,00 |
| 16.10.2024 | 10,99 | 11,09 | 10,66 | 11,09 | 3,51% | 8.143,00 |
| 15.10.2024 | 11,18 | 11,18 | 10,71 | 10,71 | -6,59% | 16.574,00 |
| 14.10.2024 | 11,51 | 11,68 | 11,14 | 11,47 | -5,60% | 15.007,00 |
| 11.10.2024 | 11,79 | 12,15 | 11,79 | 12,15 | 1,08% | 4.880,00 |
| 10.10.2024 | 12,00 | 12,02 | 11,70 | 12,02 | 2,02% | 9.118,00 |
| 09.10.2024 | 11,70 | 12,04 | 11,51 | 11,78 | -2,63% | 7.527,00 |
| 08.10.2024 | 12,11 | 12,43 | 11,54 | 12,10 | -6,14% | 13.010,00 |
| 07.10.2024 | 13,00 | 13,16 | 12,60 | 12,89 | 0,94% | 11.427,00 |
| 04.10.2024 | 12,83 | 13,08 | 12,60 | 12,77 | 1,28% | 11.067,00 |
| 03.10.2024 | 13,00 | 13,00 | 12,10 | 12,61 | -4,12% | 131.355,00 |
| 02.10.2024 | 13,17 | 13,58 | 12,50 | 13,15 | 5,62% | 50.879,00 |
| 01.10.2024 | 11,71 | 12,46 | 11,71 | 12,45 | 5,10% | 8.641,00 |
| 30.09.2024 | 12,25 | 12,50 | 11,84 | 11,85 | -0,67% | 26.266,00 |
| 27.09.2024 | 11,37 | 12,08 | 11,34 | 11,93 | 3,72% | 43.415,00 |
| 26.09.2024 | 10,80 | 11,74 | 10,78 | 11,50 | 8,72% | 37.278,00 |
| 25.09.2024 | 10,40 | 10,64 | 10,10 | 10,58 | -0,04% | 9.260,00 |
| 24.09.2024 | 10,07 | 10,60 | 10,07 | 10,58 | 7,70% | 52.122,00 |
| 23.09.2024 | 9,87 | 9,95 | 9,71 | 9,82 | -0,46% | 2.250,00 |
| 20.09.2024 | 9,68 | 9,87 | 9,68 | 9,87 | 0,10% | 1.115,00 |
| 19.09.2024 | 9,76 | 9,94 | 9,66 | 9,86 | 1,64% | 19.642,00 |
| 18.09.2024 | 9,56 | 9,71 | 9,53 | 9,70 | -0,65% | 1.562,00 |
| 17.09.2024 | 9,55 | 9,76 | 9,49 | 9,76 | 2,10% | 652,00 |
| 16.09.2024 | 9,44 | 9,65 | 9,28 | 9,56 | -0,33% | 3.478,00 |
| 13.09.2024 | 9,62 | 9,62 | 9,57 | 9,59 | 0,50% | 794,00 |
| 12.09.2024 | 9,65 | 9,65 | 9,30 | 9,55 | -0,94% | 1.976,00 |
| 11.09.2024 | 9,44 | 9,64 | 9,33 | 9,64 | 5,10% | 2.923,00 |
| 10.09.2024 | 9,26 | 9,45 | 9,17 | 9,17 | 0,00% | 1.861,00 |
| 09.09.2024 | 9,24 | 9,24 | 9,09 | 9,17 | 0,53% | 2.642,00 |
| 06.09.2024 | 9,29 | 9,30 | 9,12 | 9,12 | -3,47% | 4.315,00 |
| 05.09.2024 | 9,10 | 9,46 | 9,10 | 9,45 | 1,28% | 1.116,00 |
| 04.09.2024 | 9,40 | 9,50 | 9,20 | 9,33 | -1,53% | 16.001,00 |
| 03.09.2024 | 9,50 | 9,68 | 9,39 | 9,48 | -1,18% | 7.119,00 |
| 02.09.2024 | 9,62 | 9,62 | 9,43 | 9,59 | -0,44% | 1.778,00 |
| 30.08.2024 | 9,74 | 9,77 | 9,44 | 9,63 | 1,26% | 1.257,00 |
| 29.08.2024 | 9,51 | 9,65 | 9,45 | 9,51 | 1,57% | 3.696,00 |
| 28.08.2024 | 9,50 | 9,55 | 9,25 | 9,36 | -1,47% | 13.315,00 |
| 27.08.2024 | 9,81 | 9,81 | 9,50 | 9,50 | -1,98% | 12.978,00 |
| 26.08.2024 | 9,71 | 9,91 | 9,50 | 9,70 | 0,88% | 6.975,00 |
| 23.08.2024 | 9,50 | 9,65 | 9,35 | 9,61 | -1,27% | 13.790,00 |
| 22.08.2024 | 9,97 | 10,55 | 9,50 | 9,73 | -3,62% | 16.976,00 |
| 21.08.2024 | 9,87 | 10,12 | 9,86 | 10,10 | 3,04% | 993,00 |
| 20.08.2024 | 10,09 | 10,21 | 9,80 | 9,80 | -4,31% | 7.990,00 |
| 19.08.2024 | 10,11 | 10,33 | 9,93 | 10,24 | 1,41% | 16.984,00 |
| 16.08.2024 | 9,87 | 10,20 | 9,87 | 10,10 | 3,59% | 10.637,00 |
| 15.08.2024 | 9,60 | 10,00 | 9,43 | 9,75 | 2,22% | 4.714,00 |
| 14.08.2024 | 9,70 | 9,81 | 9,48 | 9,54 | -1,89% | 16.711,00 |
| 13.08.2024 | 9,78 | 9,89 | 9,72 | 9,72 | -1,22% | 4.002,00 |
| 12.08.2024 | 9,60 | 9,89 | 9,60 | 9,84 | 2,00% | 3.930,00 |
| 09.08.2024 | 9,89 | 9,89 | 9,65 | 9,65 | -2,37% | 1.252,00 |
| 08.08.2024 | 9,64 | 9,89 | 9,45 | 9,89 | 4,59% | 3.121,00 |
| 07.08.2024 | 9,59 | 9,63 | 9,38 | 9,45 | -1,21% | 5.024,00 |
| 06.08.2024 | 9,48 | 9,59 | 9,16 | 9,57 | 1,23% | 5.562,00 |
| 05.08.2024 | 9,51 | 9,60 | 9,09 | 9,45 | -3,85% | 18.236,00 |
| 02.08.2024 | 9,90 | 10,06 | 9,55 | 9,83 | -1,61% | 56.096,00 |
| 01.08.2024 | 10,20 | 10,29 | 9,99 | 9,99 | -3,52% | 16.172,00 |
| 31.07.2024 | 10,60 | 10,60 | 10,20 | 10,35 | -0,23% | 1.752,00 |
| 30.07.2024 | 10,40 | 10,45 | 10,20 | 10,38 | -2,17% | 645,00 |
| 29.07.2024 | 10,17 | 10,61 | 10,15 | 10,61 | 4,35% | 7.663,00 |
| 26.07.2024 | 10,22 | 10,24 | 10,10 | 10,17 | -0,14% | 2.332,00 |
| 25.07.2024 | 10,19 | 10,43 | 10,10 | 10,18 | -0,70% | 5.600,00 |
| 24.07.2024 | 10,48 | 10,48 | 10,20 | 10,25 | -2,53% | 3.728,00 |
| 23.07.2024 | 10,45 | 10,52 | 10,34 | 10,52 | -1,68% | 1.531,00 |
| 22.07.2024 | 10,59 | 10,70 | 10,44 | 10,70 | 3,28% | 3.100,00 |
| 19.07.2024 | 10,39 | 10,48 | 10,17 | 10,36 | -2,06% | 6.778,00 |
| 18.07.2024 | 10,59 | 10,60 | 10,39 | 10,58 | 1,69% | 12.329,00 |
| 17.07.2024 | 10,91 | 10,91 | 10,39 | 10,40 | -4,39% | 5.235,00 |
| 16.07.2024 | 10,78 | 10,88 | 10,59 | 10,88 | 1,59% | 3.422,00 |
| 15.07.2024 | 11,11 | 11,22 | 10,64 | 10,71 | -6,40% | 6.853,00 |
| 12.07.2024 | 11,80 | 11,96 | 11,27 | 11,44 | 0,21% | 12.096,00 |
| 11.07.2024 | 11,63 | 12,00 | 11,36 | 11,42 | 1,91% | 16.653,00 |
| 10.07.2024 | 11,24 | 11,58 | 11,10 | 11,20 | 3,24% | 20.764,00 |
| 09.07.2024 | 10,13 | 11,22 | 10,08 | 10,85 | 5,85% | 30.442,00 |
| 08.07.2024 | 10,30 | 10,30 | 10,00 | 10,25 | -0,16% | 3.188,00 |