20,670€
-1,59%
Echtzeit-Aktienkurs Baxter International
Bid:
Ask:
Aktienkurse zur Baxter International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |