9,945€
3,91%
Echtzeit-Aktienkurs BAIDU INC. O.N.
Bid:
Ask:
Aktienkurse zur BAIDU INC. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 10,00 | 10,05 | 9,90 | 10,05 | 4,99% | 1.400,00 |
| 24.04.2025 | 9,65 | 9,65 | 9,53 | 9,57 | -1,33% | 3.322,00 |
| 23.04.2025 | 9,49 | 9,70 | 9,49 | 9,70 | 4,28% | 1.000,00 |
| 22.04.2025 | 9,12 | 9,30 | 9,12 | 9,30 | 1,04% | 1.050,00 |
| 17.04.2025 | 9,34 | 9,40 | 9,21 | 9,21 | -2,05% | 3.900,00 |
| 16.04.2025 | 9,16 | 9,40 | 9,16 | 9,40 | -0,54% | 900,00 |
| 15.04.2025 | 9,31 | 9,50 | 9,31 | 9,45 | -0,53% | 3.600,00 |
| 14.04.2025 | 9,29 | 9,50 | 9,29 | 9,50 | 4,40% | 40.436,00 |
| 11.04.2025 | 9,03 | 9,28 | 8,92 | 9,10 | -4,22% | 15.076,00 |
| 10.04.2025 | 9,50 | 9,50 | 9,00 | 9,50 | 10,47% | 1.500,00 |
| 09.04.2025 | 9,10 | 9,10 | 8,45 | 8,60 | -5,49% | 20.230,00 |
| 08.04.2025 | 9,30 | 9,55 | 9,10 | 9,10 | -2,57% | 13.835,00 |
| 07.04.2025 | 9,20 | 9,40 | 8,74 | 9,34 | 0,65% | 23.047,00 |
| 04.04.2025 | 10,02 | 10,02 | 9,05 | 9,28 | -6,38% | 21.420,00 |
| 03.04.2025 | 10,30 | 10,33 | 9,91 | 9,91 | -5,62% | 3.250,00 |
| 02.04.2025 | 10,65 | 10,66 | 10,50 | 10,50 | -2,12% | 75,00 |
| 01.04.2025 | 10,64 | 10,73 | 10,60 | 10,73 | -0,45% | 5.855,00 |
| 31.03.2025 | 10,65 | 10,78 | 10,61 | 10,78 | -0,99% | 2.725,00 |
| 28.03.2025 | 11,09 | 11,25 | 10,88 | 10,89 | -5,70% | 7.442,00 |
| 27.03.2025 | 11,35 | 11,54 | 11,27 | 11,54 | 0,38% | 350,00 |
| 26.03.2025 | 11,07 | 11,50 | 11,03 | 11,50 | 2,13% | 2.500,00 |
| 25.03.2025 | 10,95 | 11,26 | 10,95 | 11,26 | 3,17% | 1.500,00 |
| 24.03.2025 | 11,08 | 11,22 | 10,91 | 10,91 | 0,61% | 13.530,00 |
| 21.03.2025 | 10,80 | 11,10 | 10,80 | 10,85 | -1,45% | 23.090,00 |
| 20.03.2025 | 11,25 | 11,25 | 10,88 | 11,01 | -3,10% | 11.164,00 |
| 19.03.2025 | 11,75 | 11,82 | 11,36 | 11,36 | -4,18% | 1.955,00 |
| 18.03.2025 | 12,22 | 12,55 | 11,57 | 11,86 | 1,70% | 8.100,00 |
| 17.03.2025 | 10,90 | 11,66 | 10,75 | 11,66 | 7,92% | 9.123,00 |
| 14.03.2025 | 10,84 | 10,84 | 10,80 | 10,80 | -1,66% | 200,00 |
| 13.03.2025 | 10,63 | 11,16 | 10,63 | 10,98 | 5,31% | 16.080,00 |
| 12.03.2025 | 10,60 | 10,61 | 10,43 | 10,43 | -4,75% | 2.475,00 |
| 11.03.2025 | 10,90 | 10,95 | 10,90 | 10,95 | -0,45% | 1.400,00 |
| 10.03.2025 | 10,94 | 11,00 | 10,86 | 11,00 | 2,42% | 5.495,00 |
| 07.03.2025 | 10,88 | 10,88 | 10,68 | 10,74 | -0,09% | - |
| 06.03.2025 | 11,00 | 11,13 | 10,75 | 10,75 | 2,97% | 21.675,00 |
| 05.03.2025 | 10,40 | 10,44 | 10,40 | 10,44 | 2,84% | 250,00 |
| 04.03.2025 | 10,50 | 10,50 | 10,15 | 10,15 | -0,47% | 3.710,00 |
| 03.03.2025 | 10,20 | 10,45 | 10,20 | 10,20 | -1,64% | 16.053,00 |
| 28.02.2025 | 10,24 | 10,37 | 10,24 | 10,37 | -2,17% | 4.844,00 |
| 27.02.2025 | 10,70 | 10,90 | 10,60 | 10,60 | -0,75% | 1.000,00 |
| 26.02.2025 | 10,80 | 11,10 | 10,68 | 10,68 | -0,17% | 2.475,00 |
| 25.02.2025 | 10,70 | 10,70 | 10,40 | 10,70 | 1,98% | 6.200,00 |
| 24.02.2025 | 11,05 | 11,05 | 10,49 | 10,49 | -6,00% | 8.146,00 |
| 21.02.2025 | 11,05 | 11,16 | 10,84 | 11,16 | 2,40% | 4.091,00 |
| 20.02.2025 | 10,55 | 10,90 | 10,55 | 10,90 | 2,35% | 7.414,00 |
| 19.02.2025 | 10,96 | 10,96 | 10,50 | 10,65 | -3,20% | 15.055,00 |
| 18.02.2025 | 11,12 | 11,60 | 10,75 | 11,00 | -4,60% | 31.219,00 |
| 17.02.2025 | 11,11 | 11,53 | 11,11 | 11,53 | -2,78% | 2.753,00 |
| 14.02.2025 | 11,90 | 11,94 | 11,85 | 11,86 | 0,10% | 7.685,00 |
| 13.02.2025 | 11,90 | 11,90 | 11,42 | 11,85 | 2,30% | 3.840,00 |
| 12.02.2025 | 11,10 | 11,58 | 10,86 | 11,58 | 4,93% | 2.589,00 |
| 11.02.2025 | 11,10 | 11,25 | 11,00 | 11,04 | -5,71% | 1.166,00 |
| 10.02.2025 | 11,15 | 11,71 | 11,15 | 11,71 | 5,94% | 1.450,00 |
| 07.02.2025 | 10,80 | 11,05 | 10,70 | 11,05 | 4,92% | 885,00 |
| 06.02.2025 | 10,53 | 10,53 | 10,53 | 10,53 | -3,80% | 400,00 |
| 05.02.2025 | 10,95 | 10,95 | 10,95 | 10,95 | -0,99% | 1.000,00 |
| 04.02.2025 | 10,95 | 11,06 | 10,95 | 11,06 | 0,02% | 989,00 |
| 03.02.2025 | 10,65 | 11,06 | 10,38 | 11,06 | -0,84% | 1.070,00 |
| 31.01.2025 | 11,55 | 11,55 | 11,15 | 11,15 | -1,85% | 4.205,00 |
| 30.01.2025 | 11,00 | 11,36 | 11,00 | 11,36 | 1,45% | 5.450,00 |
| 29.01.2025 | 11,06 | 11,20 | 10,84 | 11,20 | 5,64% | 865,00 |
| 28.01.2025 | 10,90 | 10,90 | 10,60 | 10,60 | -1,40% | 1.180,00 |
| 27.01.2025 | 10,50 | 10,75 | 10,45 | 10,75 | 4,98% | 3.860,00 |
| 24.01.2025 | 10,12 | 10,24 | 10,12 | 10,24 | 3,24% | 900,00 |
| 23.01.2025 | 9,92 | 9,92 | 9,92 | 9,92 | -0,01% | 300,00 |
| 22.01.2025 | 9,92 | 9,92 | 9,92 | 9,92 | 0,40% | 400,00 |
| 21.01.2025 | 10,24 | 10,24 | 9,88 | 9,88 | -2,13% | 1.430,00 |
| 20.01.2025 | 10,10 | 10,10 | 10,05 | 10,10 | 0,95% | - |
| 17.01.2025 | 9,91 | 10,00 | 9,91 | 10,00 | 0,91% | 800,00 |
| 16.01.2025 | 9,72 | 9,91 | 9,72 | 9,91 | 2,68% | 6.560,00 |
| 15.01.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -2,01% | 200,00 |
| 14.01.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 1,85% | 129,00 |
| 13.01.2025 | 9,40 | 9,67 | 9,40 | 9,67 | -1,33% | 5.400,00 |
| 10.01.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -0,96% | 10.000,00 |
| 09.01.2025 | 9,90 | 9,90 | 9,85 | 9,90 | -0,05% | - |
| 08.01.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -0,45% | 5.000,00 |
| 07.01.2025 | 9,95 | 10,05 | 9,90 | 9,95 | -1,53% | - |
| 06.01.2025 | 10,12 | 10,12 | 10,10 | 10,10 | -1,90% | 970,00 |
| 03.01.2025 | 10,22 | 10,30 | 10,22 | 10,30 | 1,16% | 480,00 |
| 02.01.2025 | 10,24 | 10,24 | 9,86 | 10,18 | -0,90% | 714,00 |
| 30.12.2024 | 10,27 | 10,27 | 10,27 | 10,27 | -2,19% | - |
| 27.12.2024 | 10,61 | 10,61 | 10,50 | 10,50 | -0,47% | 280,00 |
| 23.12.2024 | 10,35 | 10,55 | 10,35 | 10,55 | 1,44% | 464,00 |
| 20.12.2024 | 10,20 | 10,40 | 10,10 | 10,40 | 2,20% | 5.810,00 |
| 19.12.2024 | 10,31 | 10,62 | 10,18 | 10,18 | -6,71% | 400,00 |
| 18.12.2024 | 10,67 | 10,91 | 10,51 | 10,91 | 2,23% | 40,00 |
| 17.12.2024 | 10,67 | 10,67 | 10,67 | 10,67 | -0,73% | 400,00 |
| 16.12.2024 | 10,60 | 10,75 | 10,60 | 10,75 | -0,02% | 2.528,00 |
| 13.12.2024 | 10,82 | 10,83 | 10,70 | 10,75 | 0,00% | - |
| 12.12.2024 | 10,80 | 10,80 | 10,75 | 10,75 | 1,53% | 1.200,00 |
| 11.12.2024 | 10,59 | 10,59 | 10,59 | 10,59 | -0,11% | 75,00 |
| 10.12.2024 | 10,65 | 10,65 | 10,40 | 10,60 | -2,65% | 1.050,00 |
| 09.12.2024 | 10,17 | 10,89 | 10,17 | 10,89 | 4,17% | 1.590,00 |
| 06.12.2024 | 10,45 | 10,45 | 10,45 | 10,45 | 2,57% | 285,00 |
| 05.12.2024 | 10,19 | 10,20 | 10,19 | 10,19 | 1,09% | - |
| 04.12.2024 | 10,19 | 10,19 | 10,08 | 10,08 | -1,18% | 650,00 |
| 03.12.2024 | 10,20 | 10,42 | 10,20 | 10,20 | 2,48% | 615,00 |
| 02.12.2024 | 10,06 | 10,20 | 9,95 | 9,95 | 0,52% | 4.844,00 |
| 29.11.2024 | 9,85 | 9,98 | 9,80 | 9,90 | 0,43% | 3.404,00 |
| 28.11.2024 | 9,86 | 9,86 | 9,86 | 9,86 | -1,40% | 250,00 |