28,710€
0,82%
Echtzeit-Aktienkurs Baxter International Inc.
Bid:
Ask:
Aktienkurse zur Baxter International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 28,50 | 28,74 | 28,21 | 28,60 | 0,43% | - |
| 02.01.2025 | 27,93 | 28,87 | 27,93 | 28,48 | 2,34% | - |
| 30.12.2024 | 27,85 | 28,06 | 27,82 | 27,83 | -0,40% | - |
| 27.12.2024 | 28,04 | 28,18 | 27,84 | 27,94 | -0,43% | - |
| 23.12.2024 | 28,30 | 28,66 | 27,63 | 28,06 | -0,81% | - |
| 20.12.2024 | 27,89 | 28,85 | 27,67 | 28,29 | 1,43% | - |
| 19.12.2024 | 28,00 | 28,34 | 27,33 | 27,89 | -0,75% | - |
| 18.12.2024 | 28,11 | 28,64 | 27,83 | 28,10 | -0,03% | - |
| 17.12.2024 | 27,93 | 28,83 | 27,71 | 28,11 | 0,64% | 18,00 |
| 16.12.2024 | 28,86 | 29,36 | 27,88 | 27,93 | -3,37% | 56,00 |
| 13.12.2024 | 29,52 | 29,59 | 28,66 | 28,90 | -2,11% | 173,00 |
| 12.12.2024 | 29,51 | 29,89 | 29,36 | 29,52 | 0,04% | - |
| 11.12.2024 | 29,95 | 30,22 | 29,32 | 29,51 | -1,45% | - |
| 10.12.2024 | 30,18 | 30,40 | 29,66 | 29,95 | -0,81% | 163,00 |
| 09.12.2024 | 30,00 | 30,69 | 29,97 | 30,19 | 0,17% | - |
| 06.12.2024 | 30,17 | 30,37 | 29,94 | 30,14 | -0,09% | 17,00 |
| 05.12.2024 | 31,55 | 31,55 | 30,13 | 30,17 | -4,38% | - |
| 04.12.2024 | 31,52 | 31,89 | 31,05 | 31,55 | 0,10% | 14,00 |
| 03.12.2024 | 31,96 | 32,03 | 31,47 | 31,52 | -1,63% | 210,00 |
| 02.12.2024 | 31,89 | 32,29 | 31,83 | 32,04 | 0,56% | - |
| 29.11.2024 | 31,42 | 32,04 | 31,30 | 31,86 | 0,77% | - |
| 28.11.2024 | 31,63 | 31,66 | 31,56 | 31,62 | -0,05% | - |
| 27.11.2024 | 31,34 | 31,67 | 31,12 | 31,63 | 0,80% | 67,00 |
| 26.11.2024 | 31,84 | 31,93 | 31,15 | 31,38 | -1,78% | - |
| 25.11.2024 | 31,88 | 32,05 | 31,65 | 31,95 | 0,06% | - |
| 22.11.2024 | 31,50 | 32,34 | 31,46 | 31,93 | 1,33% | - |
| 21.11.2024 | 31,17 | 31,63 | 30,83 | 31,51 | 1,84% | - |
| 20.11.2024 | 30,69 | 31,21 | 30,18 | 30,94 | 0,81% | - |
| 19.11.2024 | 31,19 | 31,37 | 30,53 | 30,69 | -1,62% | - |
| 18.11.2024 | 30,20 | 31,39 | 30,05 | 31,20 | 3,31% | - |
| 15.11.2024 | 30,15 | 30,61 | 29,70 | 30,20 | 0,14% | 30,00 |
| 14.11.2024 | 31,11 | 31,28 | 29,94 | 30,15 | -3,08% | - |
| 13.11.2024 | 31,85 | 32,03 | 30,89 | 31,11 | -2,32% | - |
| 12.11.2024 | 31,88 | 32,10 | 31,45 | 31,85 | -0,09% | - |
| 11.11.2024 | 32,32 | 32,70 | 31,76 | 31,88 | -1,38% | - |
| 08.11.2024 | 33,36 | 34,35 | 31,41 | 32,32 | -3,11% | 70,00 |
| 07.11.2024 | 33,39 | 33,88 | 32,49 | 33,36 | -0,10% | - |
| 06.11.2024 | 33,23 | 34,69 | 33,22 | 33,40 | 1,26% | - |
| 05.11.2024 | 32,91 | 33,07 | 32,36 | 32,98 | 0,18% | - |
| 04.11.2024 | 32,97 | 33,22 | 32,63 | 32,92 | -0,54% | - |
| 01.11.2024 | 32,67 | 33,51 | 32,67 | 33,10 | 1,30% | - |
| 31.10.2024 | 33,04 | 33,17 | 32,66 | 32,68 | -1,13% | - |
| 30.10.2024 | 33,17 | 33,37 | 32,79 | 33,05 | -0,37% | - |
| 29.10.2024 | 33,43 | 33,73 | 33,16 | 33,17 | -0,78% | - |
| 28.10.2024 | 33,35 | 33,70 | 33,27 | 33,43 | 0,09% | - |
| 25.10.2024 | 33,92 | 34,24 | 33,21 | 33,40 | -1,35% | - |
| 24.10.2024 | 33,64 | 34,32 | 33,64 | 33,86 | 0,64% | - |
| 23.10.2024 | 33,86 | 34,10 | 33,63 | 33,65 | -0,63% | 400,00 |
| 22.10.2024 | 33,71 | 33,98 | 33,54 | 33,86 | 0,45% | - |
| 21.10.2024 | 33,72 | 34,31 | 33,64 | 33,71 | -0,04% | - |
| 18.10.2024 | 33,84 | 34,06 | 33,65 | 33,72 | -0,27% | 150,00 |
| 17.10.2024 | 33,96 | 34,18 | 33,25 | 33,81 | -0,46% | - |
| 16.10.2024 | 33,65 | 34,14 | 33,56 | 33,97 | 0,97% | - |
| 15.10.2024 | 33,84 | 34,44 | 33,62 | 33,64 | -0,80% | - |
| 14.10.2024 | 33,52 | 34,17 | 33,28 | 33,91 | 1,18% | - |
| 11.10.2024 | 33,86 | 34,16 | 33,35 | 33,52 | -1,25% | - |
| 10.10.2024 | 34,59 | 34,84 | 33,81 | 33,94 | -2,03% | - |
| 09.10.2024 | 33,81 | 34,97 | 33,51 | 34,65 | 2,44% | - |
| 08.10.2024 | 32,59 | 34,02 | 32,51 | 33,82 | 3,74% | - |
| 07.10.2024 | 33,09 | 33,18 | 32,45 | 32,60 | -1,48% | - |
| 04.10.2024 | 31,81 | 33,13 | 31,56 | 33,09 | 4,12% | - |
| 03.10.2024 | 32,57 | 32,74 | 31,69 | 31,78 | -2,67% | - |
| 02.10.2024 | 33,35 | 33,39 | 32,47 | 32,65 | -2,52% | 50,00 |
| 01.10.2024 | 34,10 | 34,34 | 33,23 | 33,50 | -1,77% | - |
| 30.09.2024 | 34,83 | 34,83 | 33,25 | 34,10 | -2,15% | 16,00 |
| 27.09.2024 | 34,64 | 35,43 | 34,59 | 34,85 | 0,64% | - |
| 26.09.2024 | 34,44 | 34,83 | 34,36 | 34,63 | 0,38% | - |
| 25.09.2024 | 34,86 | 34,90 | 34,06 | 34,50 | -1,15% | - |
| 24.09.2024 | 35,10 | 35,14 | 34,81 | 34,90 | -0,54% | 100,00 |
| 23.09.2024 | 34,50 | 35,27 | 34,39 | 35,09 | 1,74% | - |
| 20.09.2024 | 34,73 | 35,01 | 34,31 | 34,49 | -0,58% | - |
| 19.09.2024 | 35,51 | 35,82 | 34,61 | 34,69 | -1,77% | - |
| 18.09.2024 | 35,83 | 35,96 | 35,21 | 35,32 | -1,30% | - |
| 17.09.2024 | 36,27 | 36,41 | 35,67 | 35,78 | -1,36% | - |
| 16.09.2024 | 35,87 | 36,29 | 35,67 | 36,27 | 1,12% | 48,00 |
| 13.09.2024 | 35,53 | 36,15 | 35,51 | 35,87 | 1,01% | - |
| 12.09.2024 | 35,67 | 35,70 | 34,94 | 35,51 | -0,34% | - |
| 11.09.2024 | 35,58 | 35,71 | 34,96 | 35,63 | 0,14% | - |
| 10.09.2024 | 35,55 | 35,72 | 35,28 | 35,58 | -0,06% | - |
| 09.09.2024 | 35,12 | 35,93 | 35,12 | 35,60 | 1,40% | - |
| 06.09.2024 | 34,94 | 35,62 | 34,68 | 35,11 | 0,72% | - |
| 05.09.2024 | 33,87 | 35,07 | 33,46 | 34,86 | 2,74% | - |
| 04.09.2024 | 34,28 | 34,52 | 33,76 | 33,93 | -0,99% | - |
| 03.09.2024 | 34,28 | 34,76 | 33,78 | 34,27 | -0,03% | - |
| 02.09.2024 | 34,30 | 34,34 | 33,96 | 34,28 | -0,64% | 8,00 |
| 30.08.2024 | 34,45 | 34,75 | 34,17 | 34,50 | 0,12% | - |
| 29.08.2024 | 34,03 | 34,65 | 33,97 | 34,46 | 1,23% | - |
| 28.08.2024 | 33,90 | 34,38 | 33,68 | 34,04 | 0,41% | - |
| 27.08.2024 | 33,99 | 34,16 | 33,87 | 33,90 | -0,24% | - |
| 26.08.2024 | 33,38 | 34,34 | 33,16 | 33,98 | 1,78% | - |
| 23.08.2024 | 32,84 | 33,59 | 32,74 | 33,39 | 1,75% | - |
| 22.08.2024 | 32,28 | 33,01 | 32,28 | 32,81 | 1,63% | - |
| 21.08.2024 | 32,55 | 32,80 | 32,28 | 32,28 | -0,94% | - |
| 20.08.2024 | 32,89 | 32,97 | 32,38 | 32,59 | -0,76% | - |
| 19.08.2024 | 32,78 | 33,06 | 32,57 | 32,84 | 0,43% | - |
| 16.08.2024 | 32,57 | 32,95 | 32,39 | 32,70 | 0,52% | - |
| 15.08.2024 | 32,33 | 32,89 | 31,90 | 32,53 | 0,61% | - |
| 14.08.2024 | 31,57 | 32,44 | 31,37 | 32,33 | 2,42% | - |
| 13.08.2024 | 33,72 | 34,68 | 30,91 | 31,57 | -6,68% | - |
| 12.08.2024 | 34,03 | 34,31 | 33,72 | 33,83 | -0,62% | - |