Baxter International Inc.
[WKN: 853815 | ISIN: US0718131099]
Aktienkurse
24,890€ 1,65%
Echtzeit-Aktienkurs Baxter International Inc.
Bid: Ask:

Aktienkurse zur Baxter International Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
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% -