26,540€
0,78%
Echtzeit-Aktienkurs Baxter International Inc.
Bid:
Ask:
Aktienkurse zur Baxter International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 26,35 | 27,01 | 26,34 | 26,57 | 0,88% | - |
| 05.06.2025 | 26,24 | 26,68 | 25,84 | 26,34 | 0,13% | - |
| 04.06.2025 | 26,47 | 26,65 | 25,99 | 26,30 | -0,62% | - |
| 03.06.2025 | 25,79 | 26,50 | 25,66 | 26,47 | 2,52% | - |
| 02.06.2025 | 26,87 | 26,87 | 25,63 | 25,82 | -3,88% | - |
| 30.05.2025 | 26,98 | 27,02 | 26,42 | 26,86 | -0,38% | - |
| 29.05.2025 | 27,09 | 27,58 | 26,47 | 26,96 | -0,34% | - |
| 28.05.2025 | 27,27 | 27,47 | 27,00 | 27,05 | -0,83% | - |
| 27.05.2025 | 26,71 | 27,31 | 26,59 | 27,28 | 1,90% | - |
| 26.05.2025 | 26,50 | 26,80 | 26,40 | 26,77 | 1,00% | - |
| 23.05.2025 | 26,84 | 26,89 | 26,24 | 26,51 | -1,08% | - |
| 22.05.2025 | 26,93 | 27,04 | 26,65 | 26,80 | -0,30% | - |
| 21.05.2025 | 27,76 | 27,78 | 26,85 | 26,88 | -3,54% | - |
| 20.05.2025 | 27,99 | 28,09 | 27,78 | 27,87 | -0,41% | - |
| 19.05.2025 | 28,37 | 28,37 | 27,58 | 27,98 | -1,51% | - |
| 16.05.2025 | 27,63 | 28,43 | 27,22 | 28,41 | 2,45% | - |
| 15.05.2025 | 27,08 | 27,78 | 26,85 | 27,73 | 2,28% | - |
| 14.05.2025 | 27,85 | 27,88 | 26,98 | 27,11 | -2,63% | - |
| 13.05.2025 | 28,89 | 28,89 | 27,77 | 27,85 | -3,12% | - |
| 12.05.2025 | 27,47 | 29,35 | 27,47 | 28,74 | 4,74% | - |
| 09.05.2025 | 27,79 | 28,14 | 27,41 | 27,44 | -1,24% | - |
| 08.05.2025 | 27,19 | 28,56 | 27,17 | 27,79 | 2,21% | - |
| 07.05.2025 | 26,52 | 27,34 | 26,32 | 27,19 | 3,16% | - |
| 06.05.2025 | 26,90 | 27,19 | 26,27 | 26,36 | -2,11% | - |
| 05.05.2025 | 27,17 | 27,49 | 26,59 | 26,92 | -0,70% | - |
| 02.05.2025 | 27,52 | 27,67 | 26,60 | 27,11 | -1,55% | - |
| 30.04.2025 | 27,19 | 27,68 | 26,91 | 27,54 | 1,07% | - |
| 29.04.2025 | 26,81 | 27,51 | 26,62 | 27,25 | 1,70% | 150,00 |
| 28.04.2025 | 26,43 | 27,05 | 26,13 | 26,79 | 0,72% | - |
| 25.04.2025 | 26,70 | 27,14 | 26,37 | 26,60 | -0,32% | - |
| 24.04.2025 | 26,16 | 26,75 | 25,79 | 26,69 | 1,90% | - |
| 23.04.2025 | 25,06 | 26,69 | 25,06 | 26,19 | 4,55% | - |
| 22.04.2025 | 24,75 | 25,40 | 24,68 | 25,05 | -1,53% | - |
| 17.04.2025 | 24,63 | 25,58 | 24,04 | 25,44 | 4,09% | - |
| 16.04.2025 | 24,72 | 25,18 | 24,18 | 24,44 | -1,13% | - |
| 15.04.2025 | 24,43 | 25,34 | 24,42 | 24,72 | -0,96% | - |
| 14.04.2025 | 24,63 | 25,25 | 24,53 | 24,96 | 1,44% | - |
| 11.04.2025 | 24,62 | 25,28 | 23,66 | 24,60 | -2,06% | - |
| 10.04.2025 | 28,12 | 28,12 | 24,64 | 25,12 | -10,71% | - |
| 09.04.2025 | 25,53 | 28,14 | 23,78 | 28,13 | 10,22% | - |
| 08.04.2025 | 26,40 | 27,19 | 25,13 | 25,53 | -2,58% | - |
| 07.04.2025 | 25,62 | 26,74 | 24,75 | 26,20 | -0,29% | - |
| 04.04.2025 | 28,37 | 28,37 | 26,19 | 26,28 | -7,47% | 19,00 |
| 03.04.2025 | 30,98 | 30,98 | 28,39 | 28,40 | -8,50% | - |
| 02.04.2025 | 31,48 | 31,55 | 30,87 | 31,04 | -1,62% | - |
| 01.04.2025 | 31,56 | 31,76 | 31,28 | 31,55 | -0,49% | - |
| 31.03.2025 | 31,15 | 31,91 | 30,95 | 31,70 | 1,70% | - |
| 28.03.2025 | 31,19 | 31,44 | 30,80 | 31,17 | -0,18% | - |
| 27.03.2025 | 31,06 | 31,41 | 30,87 | 31,23 | 0,56% | - |
| 26.03.2025 | 30,53 | 31,10 | 30,43 | 31,05 | 1,48% | - |
| 25.03.2025 | 31,26 | 31,38 | 30,38 | 30,60 | -1,73% | - |
| 24.03.2025 | 30,54 | 31,33 | 30,54 | 31,14 | 1,47% | - |
| 21.03.2025 | 30,99 | 31,04 | 30,54 | 30,69 | -0,52% | - |
| 20.03.2025 | 31,39 | 31,66 | 30,79 | 30,85 | -1,40% | - |
| 19.03.2025 | 31,54 | 31,83 | 30,93 | 31,28 | -0,75% | - |
| 18.03.2025 | 31,75 | 32,23 | 31,45 | 31,52 | -1,19% | - |
| 17.03.2025 | 31,54 | 32,09 | 31,40 | 31,90 | 0,35% | - |
| 14.03.2025 | 31,84 | 32,20 | 31,41 | 31,79 | -0,14% | - |
| 13.03.2025 | 31,61 | 32,05 | 31,48 | 31,84 | 0,58% | - |
| 12.03.2025 | 32,85 | 33,25 | 31,37 | 31,65 | -3,48% | - |
| 11.03.2025 | 33,80 | 33,80 | 32,61 | 32,79 | -2,87% | - |
| 10.03.2025 | 33,76 | 34,82 | 33,27 | 33,76 | 0,03% | - |
| 07.03.2025 | 32,86 | 33,78 | 32,27 | 33,75 | 2,71% | 1,00 |
| 06.03.2025 | 32,65 | 32,87 | 32,10 | 32,86 | 0,73% | - |
| 05.03.2025 | 32,88 | 32,91 | 32,30 | 32,62 | -0,55% | - |
| 04.03.2025 | 33,24 | 33,54 | 31,86 | 32,80 | -1,26% | - |
| 03.03.2025 | 33,31 | 33,61 | 32,75 | 33,22 | -0,02% | - |
| 28.02.2025 | 33,63 | 33,73 | 32,80 | 33,23 | -1,53% | 25,00 |
| 27.02.2025 | 33,61 | 34,15 | 33,35 | 33,75 | 0,48% | - |
| 26.02.2025 | 34,23 | 35,27 | 33,40 | 33,58 | -1,91% | - |
| 25.02.2025 | 33,38 | 34,28 | 33,15 | 34,24 | 2,24% | - |
| 24.02.2025 | 32,02 | 33,56 | 31,98 | 33,49 | 3,44% | - |
| 21.02.2025 | 32,10 | 32,51 | 31,77 | 32,38 | 1,85% | - |
| 20.02.2025 | 29,80 | 32,17 | 29,47 | 31,79 | 7,61% | 336,00 |
| 19.02.2025 | 29,75 | 29,95 | 29,34 | 29,54 | -1,17% | - |
| 18.02.2025 | 29,48 | 29,89 | 29,30 | 29,89 | 1,40% | - |
| 17.02.2025 | 29,08 | 29,50 | 29,08 | 29,48 | 0,30% | - |
| 14.02.2025 | 29,26 | 29,67 | 29,03 | 29,39 | 0,46% | - |
| 13.02.2025 | 29,37 | 29,39 | 28,72 | 29,26 | 0,26% | - |
| 12.02.2025 | 29,54 | 29,77 | 28,90 | 29,18 | -1,14% | - |
| 11.02.2025 | 29,90 | 30,06 | 29,51 | 29,52 | -1,18% | - |
| 10.02.2025 | 29,93 | 29,96 | 29,60 | 29,87 | 0,72% | - |
| 07.02.2025 | 29,84 | 29,98 | 29,52 | 29,66 | -0,08% | - |
| 06.02.2025 | 30,24 | 30,53 | 29,67 | 29,68 | -1,78% | - |
| 05.02.2025 | 30,39 | 30,58 | 30,08 | 30,22 | -0,26% | 4,00 |
| 04.02.2025 | 30,51 | 30,86 | 30,12 | 30,30 | -1,40% | - |
| 03.02.2025 | 31,41 | 31,80 | 29,90 | 30,73 | -2,24% | - |
| 31.01.2025 | 31,86 | 31,95 | 31,32 | 31,43 | -1,17% | - |
| 30.01.2025 | 31,46 | 31,96 | 31,29 | 31,80 | 1,09% | - |
| 29.01.2025 | 31,34 | 31,68 | 31,00 | 31,46 | 0,38% | - |
| 28.01.2025 | 31,85 | 32,19 | 31,14 | 31,34 | -1,62% | - |
| 27.01.2025 | 30,90 | 32,03 | 30,56 | 31,86 | 3,05% | - |
| 24.01.2025 | 31,16 | 31,16 | 30,54 | 30,92 | -0,80% | - |
| 23.01.2025 | 30,87 | 31,22 | 30,54 | 31,17 | 1,80% | - |
| 22.01.2025 | 30,24 | 30,96 | 29,87 | 30,62 | 1,27% | - |
| 21.01.2025 | 29,25 | 30,43 | 29,25 | 30,23 | 1,96% | - |
| 20.01.2025 | 29,97 | 30,09 | 29,51 | 29,65 | -1,70% | - |
| 17.01.2025 | 30,04 | 30,37 | 29,56 | 30,16 | 0,27% | - |
| 16.01.2025 | 29,56 | 30,28 | 29,23 | 30,08 | 2,43% | - |
| 15.01.2025 | 29,71 | 30,01 | 29,33 | 29,37 | -1,12% | - |