19,810€
0,05%
Echtzeit-Aktienkurs Baxter International
Bid:
Ask:
Aktienkurse zur Baxter International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 19,83 | 20,13 | 19,47 | 19,81 | 0,05% | - |
| 23.10.2025 | 19,75 | 20,09 | 19,40 | 19,80 | -1,16% | 1,00 |
| 22.10.2025 | 19,61 | 20,18 | 19,51 | 20,03 | 2,61% | - |
| 21.10.2025 | 19,88 | 19,97 | 19,44 | 19,52 | -1,73% | - |
| 20.10.2025 | 19,80 | 20,23 | 19,77 | 19,87 | 1,82% | - |
| 17.10.2025 | 19,45 | 19,74 | 19,33 | 19,51 | -0,74% | - |
| 16.10.2025 | 19,50 | 19,97 | 19,35 | 19,66 | 0,77% | - |
| 15.10.2025 | 19,69 | 20,04 | 19,43 | 19,51 | 0,22% | - |
| 14.10.2025 | 19,28 | 19,53 | 18,93 | 19,47 | 1,96% | 1,00 |
| 13.10.2025 | 18,83 | 19,35 | 18,83 | 19,09 | 1,55% | - |
| 10.10.2025 | 19,47 | 19,70 | 18,79 | 18,80 | -4,33% | - |
| 09.10.2025 | 19,53 | 19,91 | 19,50 | 19,65 | -0,33% | - |
| 08.10.2025 | 19,80 | 19,86 | 19,39 | 19,72 | -0,21% | 101,00 |
| 07.10.2025 | 19,78 | 20,09 | 19,69 | 19,76 | -0,13% | - |
| 06.10.2025 | 20,39 | 20,68 | 19,78 | 19,78 | -2,93% | - |
| 03.10.2025 | 19,75 | 20,68 | 19,75 | 20,38 | 2,71% | - |
| 02.10.2025 | 19,78 | 20,17 | 19,61 | 19,84 | 0,48% | 6,00 |
| 01.10.2025 | 19,41 | 19,93 | 19,24 | 19,75 | 1,68% | 2,00 |
| 30.09.2025 | 19,22 | 19,46 | 18,81 | 19,42 | 1,60% | 1,00 |
| 29.09.2025 | 18,79 | 19,26 | 18,56 | 19,11 | 1,55% | - |
| 26.09.2025 | 18,77 | 18,89 | 18,58 | 18,82 | 0,34% | 50,00 |
| 25.09.2025 | 19,17 | 19,29 | 18,53 | 18,76 | -2,63% | 2,00 |
| 24.09.2025 | 19,38 | 19,59 | 19,19 | 19,26 | -0,33% | 2,00 |
| 23.09.2025 | 19,52 | 19,64 | 19,22 | 19,33 | -0,85% | - |
| 22.09.2025 | 19,60 | 19,70 | 19,37 | 19,49 | -0,87% | - |
| 19.09.2025 | 20,14 | 20,36 | 19,64 | 19,66 | -2,23% | 67,00 |
| 18.09.2025 | 19,82 | 20,14 | 19,71 | 20,11 | 2,46% | - |
| 17.09.2025 | 20,14 | 20,31 | 19,54 | 19,63 | -2,24% | - |
| 16.09.2025 | 20,27 | 20,38 | 20,08 | 20,08 | -0,61% | - |
| 15.09.2025 | 20,47 | 20,77 | 20,06 | 20,20 | -1,21% | - |
| 12.09.2025 | 20,87 | 20,89 | 20,43 | 20,45 | -0,73% | - |
| 11.09.2025 | 20,51 | 20,74 | 20,30 | 20,60 | -0,58% | - |
| 10.09.2025 | 20,86 | 21,02 | 20,67 | 20,72 | -0,08% | - |
| 09.09.2025 | 20,48 | 20,82 | 20,45 | 20,74 | 1,37% | - |
| 08.09.2025 | 20,84 | 20,88 | 20,24 | 20,46 | -1,82% | - |
| 05.09.2025 | 20,31 | 20,95 | 19,97 | 20,84 | 2,81% | - |
| 04.09.2025 | 20,17 | 20,46 | 19,85 | 20,27 | 0,45% | 1,00 |
| 03.09.2025 | 20,76 | 20,85 | 20,02 | 20,18 | -2,74% | 2,00 |
| 02.09.2025 | 21,10 | 21,33 | 20,40 | 20,75 | -1,69% | 1,00 |
| 01.09.2025 | 21,08 | 21,12 | 21,04 | 21,10 | -0,12% | - |
| 29.08.2025 | 20,75 | 21,13 | 20,64 | 21,13 | 1,14% | - |
| 28.08.2025 | 21,10 | 21,15 | 20,70 | 20,89 | -1,10% | 1,00 |
| 27.08.2025 | 21,05 | 21,34 | 20,99 | 21,12 | 0,17% | - |
| 26.08.2025 | 21,14 | 21,30 | 20,87 | 21,09 | -0,42% | - |
| 25.08.2025 | 20,94 | 21,19 | 20,76 | 21,18 | 1,33% | - |
| 22.08.2025 | 20,64 | 21,00 | 20,54 | 20,90 | 1,77% | - |
| 21.08.2025 | 20,83 | 20,91 | 20,54 | 20,54 | -1,36% | 250,00 |
| 20.08.2025 | 20,87 | 21,32 | 20,74 | 20,82 | -0,39% | - |
| 19.08.2025 | 20,29 | 20,97 | 20,23 | 20,90 | 3,29% | - |
| 18.08.2025 | 20,67 | 20,92 | 20,10 | 20,24 | -2,16% | 1,00 |
| 15.08.2025 | 21,14 | 21,25 | 20,52 | 20,69 | -1,52% | 36,00 |
| 14.08.2025 | 20,60 | 21,03 | 20,35 | 21,01 | 1,90% | - |
| 13.08.2025 | 20,61 | 20,83 | 20,41 | 20,61 | 0,54% | - |
| 12.08.2025 | 20,39 | 20,62 | 20,17 | 20,50 | 1,38% | - |
| 11.08.2025 | 20,32 | 20,51 | 20,09 | 20,22 | -0,58% | 33,00 |
| 08.08.2025 | 20,18 | 20,46 | 20,00 | 20,34 | 0,91% | 33,00 |
| 07.08.2025 | 19,30 | 20,29 | 19,27 | 20,16 | 4,45% | - |
| 06.08.2025 | 19,73 | 19,92 | 19,15 | 19,30 | -2,23% | - |
| 05.08.2025 | 19,39 | 20,06 | 18,92 | 19,74 | 1,75% | 206,00 |
| 04.08.2025 | 18,95 | 19,67 | 18,74 | 19,40 | 3,29% | 115,00 |
| 01.08.2025 | 19,04 | 19,25 | 18,45 | 18,78 | -1,42% | 923,00 |
| 31.07.2025 | 24,47 | 24,99 | 18,88 | 19,05 | -22,46% | 1.187,00 |
| 30.07.2025 | 24,98 | 25,36 | 24,43 | 24,57 | -1,68% | 2,00 |
| 29.07.2025 | 24,66 | 25,10 | 24,56 | 24,99 | 1,54% | 5,00 |
| 28.07.2025 | 24,97 | 25,31 | 24,58 | 24,61 | -1,20% | 2,00 |
| 25.07.2025 | 24,49 | 25,11 | 24,47 | 24,91 | 1,74% | - |
| 24.07.2025 | 24,26 | 24,77 | 24,03 | 24,49 | 0,78% | - |
| 23.07.2025 | 23,52 | 24,38 | 23,42 | 24,30 | 3,77% | 50,00 |
| 22.07.2025 | 23,58 | 24,05 | 23,31 | 23,41 | -0,16% | - |
| 21.07.2025 | 23,98 | 24,44 | 23,41 | 23,45 | -1,88% | - |
| 18.07.2025 | 24,05 | 24,22 | 23,75 | 23,90 | -0,58% | - |
| 17.07.2025 | 24,43 | 24,66 | 23,85 | 24,04 | -1,41% | - |
| 16.07.2025 | 24,35 | 24,67 | 24,01 | 24,39 | 0,39% | - |
| 15.07.2025 | 24,46 | 24,80 | 24,24 | 24,29 | -0,65% | - |
| 14.07.2025 | 24,66 | 24,76 | 24,36 | 24,45 | -0,44% | - |
| 11.07.2025 | 25,59 | 25,59 | 24,38 | 24,56 | -3,08% | 50,00 |
| 10.07.2025 | 25,47 | 26,28 | 25,12 | 25,34 | -0,31% | - |
| 09.07.2025 | 26,15 | 26,60 | 25,32 | 25,42 | -2,79% | - |
| 08.07.2025 | 25,36 | 26,43 | 25,27 | 26,15 | 3,22% | 21,00 |
| 07.07.2025 | 26,66 | 26,66 | 25,23 | 25,33 | -3,34% | - |
| 04.07.2025 | 26,39 | 26,39 | 26,15 | 26,21 | -0,74% | - |
| 03.07.2025 | 26,44 | 26,63 | 26,20 | 26,40 | 0,16% | - |
| 02.07.2025 | 26,48 | 26,72 | 26,08 | 26,36 | -0,37% | - |
| 01.07.2025 | 25,69 | 26,98 | 25,53 | 26,46 | 2,91% | - |
| 30.06.2025 | 25,90 | 26,09 | 25,58 | 25,71 | -1,12% | - |
| 27.06.2025 | 26,07 | 26,34 | 25,81 | 26,00 | -0,33% | - |
| 26.06.2025 | 26,41 | 26,41 | 25,91 | 26,09 | -0,78% | - |
| 25.06.2025 | 26,35 | 26,58 | 26,16 | 26,29 | -0,28% | - |
| 24.06.2025 | 26,01 | 26,37 | 25,79 | 26,37 | 1,70% | - |
| 23.06.2025 | 26,03 | 26,20 | 25,41 | 25,93 | -0,56% | - |
| 20.06.2025 | 25,68 | 26,19 | 25,68 | 26,07 | 1,12% | - |
| 19.06.2025 | 25,92 | 26,05 | 25,75 | 25,78 | -0,77% | - |
| 18.06.2025 | 26,06 | 26,13 | 25,71 | 25,98 | -0,28% | - |
| 17.06.2025 | 26,66 | 26,66 | 25,98 | 26,06 | -2,10% | - |
| 16.06.2025 | 26,53 | 27,03 | 26,15 | 26,62 | 0,49% | 50,00 |
| 13.06.2025 | 27,07 | 27,19 | 26,46 | 26,49 | -2,18% | 500,00 |
| 12.06.2025 | 27,19 | 27,31 | 26,83 | 27,08 | -0,95% | - |
| 11.06.2025 | 27,71 | 27,95 | 27,11 | 27,34 | -1,48% | - |
| 10.06.2025 | 27,11 | 27,79 | 26,90 | 27,75 | 2,72% | - |
| 09.06.2025 | 26,47 | 27,31 | 26,43 | 27,01 | 1,67% | - |