12,019€
0,16%
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 | 11,86 | 12,01 | 11,62 | 12,01 | 0,05% | 3.079,00 |
| 20.11.2025 | 12,62 | 12,66 | 11,90 | 12,00 | -3,98% | 13.150,00 |
| 19.11.2025 | 12,13 | 12,50 | 12,13 | 12,50 | -0,18% | 1.750,00 |
| 18.11.2025 | 12,26 | 12,66 | 11,64 | 12,52 | 0,37% | 25.598,00 |
| 17.11.2025 | 12,49 | 12,73 | 12,41 | 12,47 | -2,16% | 2.386,00 |
| 14.11.2025 | 13,07 | 13,07 | 12,75 | 12,75 | 0,36% | 3.680,00 |
| 13.11.2025 | 13,80 | 14,10 | 12,70 | 12,70 | -9,00% | 9.326,00 |
| 12.11.2025 | 14,10 | 14,19 | 13,74 | 13,96 | -1,27% | 11.910,00 |
| 11.11.2025 | 14,15 | 14,50 | 14,14 | 14,14 | -1,12% | 1.560,00 |
| 10.11.2025 | 13,95 | 14,30 | 13,89 | 14,30 | 4,70% | 3.610,00 |
| 07.11.2025 | 13,90 | 13,90 | 13,62 | 13,66 | -2,14% | 24.390,00 |
| 06.11.2025 | 13,86 | 14,00 | 13,71 | 13,96 | 3,53% | 4.174,00 |
| 05.11.2025 | 13,63 | 13,63 | 13,48 | 13,48 | -2,66% | 28.079,00 |
| 04.11.2025 | 13,60 | 13,85 | 13,22 | 13,85 | 4,94% | 9.264,00 |
| 03.11.2025 | 13,35 | 13,39 | 13,20 | 13,20 | 0,96% | 2.799,00 |
| 31.10.2025 | 13,02 | 13,18 | 13,00 | 13,07 | -1,76% | 2.283,00 |
| 30.10.2025 | 13,10 | 13,44 | 13,10 | 13,30 | -3,93% | 5.779,00 |
| 29.10.2025 | 13,80 | 13,87 | 13,60 | 13,85 | 1,08% | 5.086,00 |
| 28.10.2025 | 13,80 | 13,85 | 13,70 | 13,70 | -1,79% | 8.131,00 |
| 27.10.2025 | 13,90 | 14,00 | 13,89 | 13,95 | 4,89% | 3.984,00 |
| 24.10.2025 | 13,09 | 13,30 | 12,99 | 13,30 | 1,42% | 3.290,00 |
| 23.10.2025 | 12,90 | 13,11 | 12,83 | 13,11 | 4,10% | 4.803,00 |
| 22.10.2025 | 12,80 | 12,87 | 12,60 | 12,60 | -2,19% | 1.120,00 |
| 21.10.2025 | 13,00 | 13,16 | 12,88 | 12,88 | -1,27% | 1.000,00 |
| 20.10.2025 | 12,87 | 13,10 | 12,87 | 13,05 | 0,93% | 2.596,00 |
| 17.10.2025 | 12,45 | 12,93 | 12,22 | 12,93 | 0,36% | 87.215,00 |
| 16.10.2025 | 13,00 | 13,14 | 12,88 | 12,88 | -3,14% | 3.031,00 |
| 15.10.2025 | 13,20 | 13,30 | 13,20 | 13,30 | 0,74% | 590,00 |
| 14.10.2025 | 12,92 | 13,20 | 12,79 | 13,20 | -1,79% | 3.900,00 |
| 13.10.2025 | 13,30 | 13,80 | 13,30 | 13,44 | 1,68% | 5.020,00 |
| 10.10.2025 | 14,00 | 14,05 | 13,01 | 13,22 | -5,59% | 18.410,00 |
| 09.10.2025 | 14,99 | 14,99 | 14,00 | 14,00 | -6,60% | 68.621,00 |
| 08.10.2025 | 14,90 | 14,99 | 14,75 | 14,99 | -1,38% | 8.830,00 |
| 07.10.2025 | 15,70 | 15,90 | 14,90 | 15,20 | -4,99% | 6.064,00 |
| 06.10.2025 | 15,20 | 16,00 | 15,20 | 16,00 | 6,43% | 6.576,00 |
| 03.10.2025 | 15,21 | 15,40 | 14,93 | 15,03 | -1,03% | 3.171,00 |
| 02.10.2025 | 15,25 | 15,40 | 15,00 | 15,19 | 6,96% | 5.855,00 |
| 01.10.2025 | 14,08 | 14,20 | 13,93 | 14,20 | 2,96% | 5.180,00 |
| 30.09.2025 | 14,37 | 14,66 | 13,79 | 13,79 | -4,86% | 18.034,00 |
| 29.09.2025 | 14,24 | 14,50 | 14,24 | 14,50 | 4,15% | 6.300,00 |
| 26.09.2025 | 14,21 | 14,33 | 13,92 | 13,92 | -4,26% | 657,00 |
| 25.09.2025 | 14,68 | 14,68 | 14,28 | 14,54 | 1,71% | 2.747,00 |
| 24.09.2025 | 13,57 | 14,70 | 13,57 | 14,29 | 8,09% | 8.306,00 |
| 23.09.2025 | 13,72 | 14,12 | 13,00 | 13,22 | -9,00% | 6.544,00 |
| 22.09.2025 | 15,03 | 15,03 | 14,53 | 14,53 | -0,36% | 2.430,00 |
| 19.09.2025 | 14,25 | 14,69 | 14,25 | 14,58 | 1,15% | 2.890,00 |
| 18.09.2025 | 14,56 | 14,56 | 14,08 | 14,42 | -1,92% | 3.370,00 |
| 17.09.2025 | 14,00 | 14,70 | 13,90 | 14,70 | 12,82% | 10.840,00 |
| 16.09.2025 | 12,40 | 13,03 | 12,22 | 13,03 | 7,51% | 11.400,00 |
| 15.09.2025 | 12,50 | 12,50 | 12,12 | 12,12 | -2,23% | 2.575,00 |
| 12.09.2025 | 12,60 | 12,70 | 12,00 | 12,40 | 5,82% | 3.225,00 |
| 11.09.2025 | 11,70 | 11,78 | 11,66 | 11,71 | 1,37% | - |
| 10.09.2025 | 11,97 | 12,00 | 11,51 | 11,56 | -0,14% | 3.679,00 |
| 08.09.2025 | 11,20 | 11,77 | 11,10 | 11,57 | 8,72% | 5.743,00 |
| 05.09.2025 | 10,58 | 10,73 | 10,56 | 10,64 | 0,42% | 3.985,00 |
| 04.09.2025 | 10,45 | 10,70 | 10,35 | 10,60 | 1,92% | 6.795,00 |
| 03.09.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | 400,00 |
| 02.09.2025 | 10,00 | 10,20 | 10,00 | 10,20 | 1,21% | 948,00 |
| 01.09.2025 | 10,09 | 10,10 | 10,08 | 10,08 | -0,98% | - |
| 29.08.2025 | 9,80 | 10,18 | 9,80 | 10,18 | 5,22% | 3.500,00 |
| 28.08.2025 | 9,67 | 9,67 | 9,67 | 9,67 | -0,91% | 655,00 |
| 27.08.2025 | 9,72 | 9,82 | 9,61 | 9,76 | -2,13% | 5.189,00 |
| 26.08.2025 | 9,83 | 9,97 | 9,78 | 9,97 | -0,25% | 100,00 |
| 25.08.2025 | 9,88 | 10,00 | 9,88 | 10,00 | 4,70% | 3.350,00 |
| 22.08.2025 | 9,31 | 9,55 | 9,31 | 9,55 | 1,06% | 3.000,00 |
| 21.08.2025 | 9,43 | 9,45 | 9,43 | 9,45 | 2,16% | 700,00 |
| 20.08.2025 | 9,54 | 9,54 | 9,18 | 9,25 | -3,75% | 4.500,00 |
| 19.08.2025 | 9,64 | 9,71 | 9,61 | 9,61 | -0,54% | 12.438,00 |
| 18.08.2025 | 9,78 | 9,87 | 9,66 | 9,66 | 1,73% | 1.890,00 |
| 15.08.2025 | 9,51 | 9,51 | 9,50 | 9,50 | -2,07% | - |
| 14.08.2025 | 9,51 | 9,70 | 9,51 | 9,70 | 1,30% | 550,00 |
| 13.08.2025 | 9,49 | 9,64 | 9,49 | 9,58 | 1,86% | 1.100,00 |
| 12.08.2025 | 9,24 | 9,40 | 9,21 | 9,40 | 0,75% | 1.675,00 |
| 11.08.2025 | 9,33 | 9,33 | 9,29 | 9,33 | 0,61% | 205,00 |
| 08.08.2025 | 9,27 | 9,45 | 9,27 | 9,27 | 0,01% | 2.600,00 |
| 07.08.2025 | 9,39 | 9,52 | 9,27 | 9,27 | 0,37% | 1.200,00 |
| 06.08.2025 | 9,31 | 9,32 | 9,24 | 9,24 | -1,41% | 210,00 |
| 05.08.2025 | 9,55 | 9,55 | 9,37 | 9,37 | -0,71% | 1.410,00 |
| 04.08.2025 | 9,44 | 9,44 | 9,42 | 9,44 | 1,47% | - |
| 01.08.2025 | 9,53 | 9,53 | 9,30 | 9,30 | -1,11% | 880,00 |
| 31.07.2025 | 9,50 | 9,50 | 9,40 | 9,40 | 1,12% | 500,00 |
| 30.07.2025 | 9,43 | 9,43 | 9,30 | 9,30 | -1,49% | 600,00 |
| 29.07.2025 | 9,60 | 9,62 | 9,44 | 9,44 | -3,52% | 875,00 |
| 28.07.2025 | 9,70 | 9,79 | 9,50 | 9,79 | -0,66% | 2.585,00 |
| 25.07.2025 | 9,57 | 9,85 | 9,55 | 9,85 | 0,72% | 1.430,00 |
| 24.07.2025 | 9,68 | 9,80 | 9,68 | 9,78 | -4,10% | 5.120,00 |
| 23.07.2025 | 9,95 | 10,20 | 9,95 | 10,20 | 6,71% | 300,00 |
| 22.07.2025 | 9,48 | 9,56 | 9,48 | 9,56 | 0,07% | 40,00 |
| 21.07.2025 | 9,50 | 9,55 | 9,41 | 9,55 | 1,71% | 700,00 |
| 18.07.2025 | 9,36 | 9,51 | 9,36 | 9,39 | -1,04% | 100,00 |
| 17.07.2025 | 9,39 | 9,55 | 9,30 | 9,49 | -0,12% | 4.339,00 |
| 16.07.2025 | 9,80 | 10,00 | 9,30 | 9,50 | -2,34% | 11.838,00 |
| 15.07.2025 | 9,33 | 9,73 | 9,33 | 9,73 | 7,24% | 2.101,00 |
| 14.07.2025 | 9,12 | 9,13 | 9,07 | 9,07 | -4,52% | 106,00 |
| 11.07.2025 | 9,45 | 9,56 | 9,33 | 9,50 | 0,88% | 5.337,00 |
| 10.07.2025 | 9,40 | 9,42 | 9,38 | 9,42 | -1,00% | - |
| 09.07.2025 | 9,55 | 9,64 | 9,50 | 9,51 | -2,94% | 644,00 |
| 08.07.2025 | 9,65 | 9,80 | 9,65 | 9,80 | 1,96% | 852,00 |
| 07.07.2025 | 9,38 | 9,61 | 9,25 | 9,61 | 2,24% | 5.506,00 |
| 04.07.2025 | 9,20 | 9,40 | 9,20 | 9,40 | 2,34% | 4.000,00 |