16,312€
-0,38%
Echtzeit-Aktienkurs Baxter International Inc.
Bid:
Ask:
Aktienkurse zur Baxter International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 16,41 | 16,57 | 16,16 | 16,19 | -1,12% | - |
| 28.01.2026 | 16,38 | 16,59 | 16,29 | 16,38 | -0,92% | 10,00 |
| 27.01.2026 | 16,52 | 16,54 | 16,52 | 16,53 | -1,62% | - |
| 26.01.2026 | 16,78 | 16,86 | 16,68 | 16,80 | 0,34% | - |
| 23.01.2026 | 17,07 | 17,19 | 16,54 | 16,74 | -1,75% | - |
| 22.01.2026 | 16,87 | 17,40 | 16,87 | 17,04 | 1,10% | 125,00 |
| 21.01.2026 | 16,53 | 17,12 | 16,51 | 16,86 | 1,25% | 121,00 |
| 20.01.2026 | 17,14 | 17,14 | 16,62 | 16,65 | -3,02% | 1,00 |
| 19.01.2026 | 17,32 | 17,32 | 17,14 | 17,17 | -0,96% | - |
| 16.01.2026 | 17,56 | 17,72 | 17,13 | 17,33 | -0,98% | 26,00 |
| 15.01.2026 | 17,04 | 17,61 | 17,04 | 17,50 | 4,39% | - |
| 14.01.2026 | 16,88 | 17,03 | 16,66 | 16,77 | -0,79% | - |
| 13.01.2026 | 17,25 | 17,55 | 16,67 | 16,90 | -1,84% | 500,00 |
| 12.01.2026 | 18,11 | 18,11 | 16,97 | 17,22 | -4,91% | - |
| 09.01.2026 | 17,88 | 18,12 | 17,55 | 18,11 | 2,16% | 300,00 |
| 08.01.2026 | 17,54 | 17,74 | 17,22 | 17,72 | 0,87% | 150,00 |
| 07.01.2026 | 17,58 | 17,79 | 17,29 | 17,57 | 0,86% | - |
| 06.01.2026 | 16,96 | 17,62 | 16,92 | 17,42 | 1,40% | - |
| 05.01.2026 | 16,58 | 17,34 | 16,58 | 17,18 | 3,42% | - |
| 02.01.2026 | 16,38 | 16,72 | 16,32 | 16,62 | 1,56% | - |
| 30.12.2025 | 16,38 | 16,38 | 16,36 | 16,36 | -0,15% | - |
| 29.12.2025 | 16,48 | 16,52 | 16,25 | 16,38 | 1,86% | 480,00 |
| 23.12.2025 | 16,16 | 16,21 | 15,85 | 16,08 | -0,16% | - |
| 22.12.2025 | 16,19 | 16,34 | 16,05 | 16,11 | -1,14% | - |
| 19.12.2025 | 16,32 | 16,46 | 16,20 | 16,30 | 0,23% | - |
| 18.12.2025 | 16,42 | 16,59 | 16,26 | 16,26 | -1,23% | - |
| 17.12.2025 | 16,22 | 16,52 | 16,17 | 16,46 | 0,83% | - |
| 16.12.2025 | 16,55 | 16,69 | 16,28 | 16,32 | -2,44% | 600,00 |
| 15.12.2025 | 16,30 | 16,86 | 16,28 | 16,73 | 3,54% | 1.000,00 |
| 12.12.2025 | 16,10 | 16,48 | 16,09 | 16,16 | 1,06% | 714,00 |
| 11.12.2025 | 15,76 | 16,05 | 15,55 | 15,99 | 2,04% | 4,00 |
| 10.12.2025 | 15,62 | 15,76 | 15,39 | 15,67 | 0,00% | - |
| 09.12.2025 | 15,65 | 15,73 | 15,49 | 15,67 | 0,09% | - |
| 08.12.2025 | 16,01 | 16,23 | 15,62 | 15,66 | -1,90% | 84,00 |
| 05.12.2025 | 15,98 | 16,16 | 15,77 | 15,96 | -1,49% | - |
| 04.12.2025 | 16,24 | 16,24 | 16,20 | 16,21 | -0,77% | - |
| 03.12.2025 | 16,21 | 16,43 | 16,09 | 16,33 | 0,93% | - |
| 02.12.2025 | 16,41 | 16,53 | 16,01 | 16,18 | -1,56% | - |
| 01.12.2025 | 16,27 | 16,52 | 15,96 | 16,44 | 1,75% | 20,00 |
| 28.11.2025 | 16,33 | 16,39 | 16,06 | 16,15 | -0,93% | - |
| 27.11.2025 | 16,31 | 16,31 | 16,31 | 16,31 | 1,02% | - |
| 26.11.2025 | 16,07 | 16,32 | 16,02 | 16,14 | 0,62% | 282,00 |
| 25.11.2025 | 15,78 | 16,06 | 15,72 | 16,04 | 1,17% | - |
| 24.11.2025 | 15,93 | 16,01 | 15,71 | 15,86 | 0,55% | - |
| 21.11.2025 | 15,11 | 15,78 | 15,09 | 15,77 | 4,06% | - |
| 20.11.2025 | 15,40 | 15,59 | 15,09 | 15,16 | -1,33% | 162,00 |
| 19.11.2025 | 15,65 | 15,75 | 15,21 | 15,36 | -1,83% | - |
| 18.11.2025 | 15,33 | 15,70 | 15,02 | 15,65 | 1,09% | 17,00 |
| 17.11.2025 | 15,89 | 16,10 | 15,48 | 15,48 | -2,35% | - |
| 14.11.2025 | 16,06 | 16,11 | 15,74 | 15,85 | -0,75% | 9,00 |
| 13.11.2025 | 16,10 | 16,23 | 15,96 | 15,97 | -1,34% | - |
| 12.11.2025 | 15,76 | 16,33 | 15,64 | 16,19 | 3,43% | 21,00 |
| 11.11.2025 | 15,36 | 15,79 | 15,27 | 15,65 | 1,50% | - |
| 10.11.2025 | 15,54 | 15,71 | 15,22 | 15,42 | -0,95% | 2,00 |
| 07.11.2025 | 15,57 | 15,80 | 15,35 | 15,57 | 0,61% | - |
| 06.11.2025 | 15,58 | 15,78 | 15,17 | 15,47 | -0,86% | 80,00 |
| 05.11.2025 | 15,62 | 15,89 | 15,21 | 15,61 | -0,43% | 10,00 |
| 04.11.2025 | 15,83 | 15,96 | 15,45 | 15,67 | -0,58% | 13,00 |
| 03.11.2025 | 16,05 | 16,20 | 15,66 | 15,77 | -2,37% | 222,00 |
| 31.10.2025 | 16,58 | 16,76 | 15,98 | 16,15 | -1,96% | 1.402,00 |
| 30.10.2025 | 19,26 | 19,64 | 16,07 | 16,47 | -15,09% | 1.642,00 |
| 29.10.2025 | 19,62 | 19,84 | 19,28 | 19,40 | -1,95% | 1,00 |
| 28.10.2025 | 19,89 | 20,26 | 19,53 | 19,78 | -0,71% | - |
| 27.10.2025 | 19,81 | 20,07 | 19,78 | 19,93 | 0,59% | 132,00 |
| 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% | - |