12,096€
1,05%
Echtzeit-Aktienkurs BAIDU INC. O.N.
Bid:
Ask:
Aktienkurse zur BAIDU INC. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 11,92 | 12,28 | 11,57 | 12,22 | 2,12% | 8.999,00 |
| 20.11.2025 | 12,70 | 12,90 | 11,80 | 11,97 | -4,39% | 19.319,00 |
| 19.11.2025 | 12,40 | 12,63 | 12,06 | 12,52 | -1,11% | 15.591,00 |
| 18.11.2025 | 12,30 | 12,80 | 11,55 | 12,66 | 1,62% | 43.124,00 |
| 17.11.2025 | 12,60 | 12,85 | 12,30 | 12,46 | 1,10% | 13.720,00 |
| 14.11.2025 | 12,93 | 13,15 | 12,32 | 12,32 | -5,22% | 16.907,00 |
| 13.11.2025 | 14,07 | 14,40 | 12,79 | 13,00 | -7,78% | 34.626,00 |
| 12.11.2025 | 14,10 | 14,31 | 13,44 | 14,10 | 0,07% | 20.842,00 |
| 11.11.2025 | 14,47 | 14,65 | 14,06 | 14,09 | -2,33% | 24.856,00 |
| 10.11.2025 | 13,79 | 14,42 | 13,73 | 14,42 | 4,54% | 40.172,00 |
| 07.11.2025 | 13,65 | 13,98 | 13,40 | 13,80 | 0,69% | 7.375,00 |
| 06.11.2025 | 13,66 | 14,30 | 13,41 | 13,70 | 0,91% | 22.273,00 |
| 05.11.2025 | 13,50 | 13,77 | 13,40 | 13,58 | -1,71% | 36.221,00 |
| 04.11.2025 | 13,75 | 14,03 | 13,29 | 13,81 | 4,02% | 19.242,00 |
| 03.11.2025 | 13,40 | 13,50 | 13,10 | 13,28 | -0,51% | 18.503,00 |
| 31.10.2025 | 13,25 | 13,35 | 13,00 | 13,35 | 1,74% | 4.585,00 |
| 30.10.2025 | 13,38 | 13,58 | 13,12 | 13,12 | -5,98% | 18.442,00 |
| 29.10.2025 | 13,85 | 14,11 | 13,50 | 13,95 | 1,48% | 35.584,00 |
| 28.10.2025 | 13,91 | 14,02 | 13,56 | 13,75 | -1,48% | 167.330,00 |
| 27.10.2025 | 14,05 | 14,26 | 13,69 | 13,96 | 4,32% | 60.721,00 |
| 24.10.2025 | 13,17 | 13,60 | 12,89 | 13,38 | 2,92% | 20.178,00 |
| 23.10.2025 | 12,87 | 13,36 | 12,77 | 13,00 | 1,79% | 22.619,00 |
| 22.10.2025 | 12,60 | 13,12 | 12,50 | 12,77 | -0,78% | 11.587,00 |
| 21.10.2025 | 13,20 | 13,28 | 12,70 | 12,87 | -2,62% | 9.050,00 |
| 20.10.2025 | 12,95 | 13,30 | 12,75 | 13,22 | 3,75% | 22.758,00 |
| 17.10.2025 | 12,58 | 12,99 | 12,22 | 12,74 | -2,36% | 21.804,00 |
| 16.10.2025 | 12,99 | 13,14 | 12,70 | 13,05 | -0,03% | 17.696,00 |
| 15.10.2025 | 12,94 | 13,44 | 12,94 | 13,05 | -1,14% | 8.414,00 |
| 14.10.2025 | 13,27 | 13,30 | 12,59 | 13,20 | -2,94% | 39.584,00 |
| 13.10.2025 | 13,20 | 13,80 | 13,15 | 13,60 | 4,62% | 37.080,00 |
| 10.10.2025 | 14,00 | 14,10 | 12,70 | 13,00 | -8,77% | 51.995,00 |
| 09.10.2025 | 15,06 | 15,06 | 14,20 | 14,25 | -4,59% | 25.504,00 |
| 08.10.2025 | 15,10 | 15,28 | 14,60 | 14,94 | -1,07% | 30.096,00 |
| 07.10.2025 | 15,91 | 16,05 | 15,02 | 15,10 | -5,81% | 37.152,00 |
| 06.10.2025 | 15,43 | 16,15 | 15,17 | 16,03 | 3,96% | 40.072,00 |
| 03.10.2025 | 15,33 | 15,49 | 14,95 | 15,42 | 2,47% | 16.620,00 |
| 02.10.2025 | 15,26 | 15,82 | 14,88 | 15,05 | 4,97% | 28.124,00 |
| 01.10.2025 | 13,90 | 14,34 | 13,80 | 14,34 | 2,41% | 13.307,00 |
| 30.09.2025 | 14,12 | 14,62 | 13,75 | 14,00 | -3,66% | 13.157,00 |
| 29.09.2025 | 14,17 | 14,57 | 14,12 | 14,53 | 3,18% | 12.862,00 |
| 26.09.2025 | 14,33 | 14,56 | 13,80 | 14,08 | -2,90% | 7.070,00 |
| 25.09.2025 | 14,33 | 14,80 | 14,00 | 14,50 | 1,63% | 78.801,00 |
| 24.09.2025 | 13,74 | 14,67 | 13,74 | 14,27 | 7,15% | 31.094,00 |
| 23.09.2025 | 13,69 | 14,32 | 13,03 | 13,32 | -9,10% | 57.711,00 |
| 22.09.2025 | 14,83 | 15,00 | 14,51 | 14,65 | 3,04% | 27.483,00 |
| 19.09.2025 | 14,45 | 14,64 | 14,20 | 14,22 | -1,66% | 7.536,00 |
| 18.09.2025 | 14,80 | 14,80 | 14,10 | 14,46 | -0,33% | 42.260,00 |
| 17.09.2025 | 14,33 | 14,60 | 13,85 | 14,51 | 11,10% | 63.945,00 |
| 16.09.2025 | 12,47 | 13,16 | 12,23 | 13,06 | 8,26% | 58.092,00 |
| 15.09.2025 | 12,49 | 12,50 | 11,80 | 12,06 | -1,52% | 25.359,00 |
| 12.09.2025 | 12,55 | 12,64 | 12,05 | 12,25 | 4,50% | 35.855,00 |
| 11.09.2025 | 11,72 | 11,81 | 11,64 | 11,72 | -0,84% | 1.923,00 |
| 10.09.2025 | 12,06 | 12,16 | 11,79 | 11,82 | 2,79% | 8.949,00 |
| 09.09.2025 | 11,47 | 11,62 | 11,47 | 11,50 | -2,50% | 800,00 |
| 08.09.2025 | 11,37 | 11,91 | 11,37 | 11,79 | 7,90% | 9.005,00 |
| 05.09.2025 | 10,60 | 10,98 | 10,50 | 10,93 | 5,30% | 73.207,00 |
| 04.09.2025 | 10,41 | 10,52 | 10,12 | 10,38 | 0,89% | 13.801,00 |
| 03.09.2025 | 10,40 | 10,40 | 10,13 | 10,29 | -2,02% | 6.441,00 |
| 02.09.2025 | 10,10 | 10,50 | 9,95 | 10,50 | 2,18% | 7.635,00 |
| 01.09.2025 | 10,08 | 10,31 | 10,04 | 10,28 | -0,50% | 10.046,00 |
| 29.08.2025 | 9,81 | 10,33 | 9,71 | 10,33 | 5,93% | 24.697,00 |
| 28.08.2025 | 9,60 | 9,78 | 9,51 | 9,75 | 0,46% | 15.932,00 |
| 27.08.2025 | 9,88 | 9,88 | 9,58 | 9,71 | -3,43% | 7.759,00 |
| 26.08.2025 | 9,94 | 10,05 | 9,77 | 10,05 | 1,11% | 4.399,00 |
| 25.08.2025 | 9,84 | 10,02 | 9,79 | 9,94 | 2,46% | 14.669,00 |
| 22.08.2025 | 9,30 | 9,71 | 9,30 | 9,70 | 1,59% | 4.243,00 |
| 21.08.2025 | 9,28 | 9,55 | 9,20 | 9,55 | 2,58% | 5.800,00 |
| 20.08.2025 | 9,54 | 9,80 | 9,18 | 9,31 | -4,23% | 10.447,00 |
| 19.08.2025 | 9,73 | 9,73 | 9,55 | 9,72 | -0,50% | 6.327,00 |
| 18.08.2025 | 9,64 | 9,86 | 9,62 | 9,77 | 2,39% | 10.590,00 |
| 15.08.2025 | 9,65 | 9,70 | 9,48 | 9,54 | 0,01% | 1.373,00 |
| 14.08.2025 | 9,71 | 9,80 | 9,50 | 9,54 | -2,15% | 5.896,00 |
| 13.08.2025 | 9,60 | 9,90 | 9,46 | 9,75 | 2,65% | 6.666,00 |
| 12.08.2025 | 9,19 | 9,50 | 9,19 | 9,50 | 3,45% | 15.266,00 |
| 11.08.2025 | 9,50 | 9,51 | 9,18 | 9,18 | -3,39% | 11.315,00 |
| 08.08.2025 | 9,46 | 9,59 | 9,21 | 9,50 | 0,51% | 14.496,00 |
| 07.08.2025 | 9,49 | 9,55 | 9,29 | 9,46 | 2,19% | 4.448,00 |
| 06.08.2025 | 9,47 | 9,51 | 9,25 | 9,25 | -0,20% | 6.534,00 |
| 05.08.2025 | 9,38 | 9,55 | 9,25 | 9,27 | -0,46% | 16.987,00 |
| 04.08.2025 | 9,57 | 9,60 | 9,31 | 9,31 | 0,05% | 2.084,00 |
| 01.08.2025 | 9,52 | 9,69 | 9,25 | 9,31 | -3,39% | 14.569,00 |
| 31.07.2025 | 9,46 | 9,64 | 9,37 | 9,64 | 1,86% | 9.101,00 |
| 30.07.2025 | 9,60 | 9,63 | 9,40 | 9,46 | -1,48% | 4.244,00 |
| 29.07.2025 | 9,62 | 9,70 | 9,47 | 9,60 | -0,74% | 5.902,00 |
| 28.07.2025 | 9,77 | 9,77 | 9,60 | 9,67 | 0,76% | 10.278,00 |
| 25.07.2025 | 9,66 | 9,75 | 9,50 | 9,60 | -2,13% | 2.124,00 |
| 24.07.2025 | 9,80 | 9,87 | 9,70 | 9,81 | -1,53% | 12.578,00 |
| 23.07.2025 | 10,10 | 10,12 | 9,78 | 9,96 | 0,53% | 15.214,00 |
| 22.07.2025 | 9,71 | 9,97 | 9,46 | 9,91 | 3,82% | 7.990,00 |
| 21.07.2025 | 9,57 | 9,69 | 9,45 | 9,54 | -0,76% | 15.531,00 |
| 18.07.2025 | 9,55 | 9,71 | 9,41 | 9,62 | 1,37% | 7.904,00 |
| 17.07.2025 | 9,47 | 9,77 | 9,34 | 9,49 | 0,01% | 9.659,00 |
| 16.07.2025 | 9,84 | 9,94 | 9,22 | 9,49 | -6,43% | 14.289,00 |
| 15.07.2025 | 9,25 | 10,41 | 9,25 | 10,14 | 11,27% | 16.576,00 |
| 14.07.2025 | 9,29 | 9,30 | 9,10 | 9,11 | -2,03% | 5.146,00 |
| 11.07.2025 | 9,48 | 9,57 | 9,19 | 9,30 | -0,96% | 4.842,00 |
| 10.07.2025 | 9,50 | 9,50 | 9,30 | 9,39 | -1,09% | 1.280,00 |
| 09.07.2025 | 9,70 | 9,70 | 9,40 | 9,49 | -2,12% | 3.013,00 |
| 08.07.2025 | 9,50 | 9,73 | 9,50 | 9,70 | 3,02% | 15.257,00 |
| 07.07.2025 | 9,28 | 9,62 | 9,28 | 9,42 | 0,60% | 8.305,00 |