15,238€
-0,23%
Echtzeit-Aktienkurs Baxter International Inc.
Bid:
Ask:
Aktienkurse zur Baxter International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 15,24 | 15,27 | 15,24 | 15,27 | -0,02% | - |
| 14.05.2026 | 14,78 | 15,39 | 14,78 | 15,27 | 3,89% | - |
| 13.05.2026 | 15,31 | 15,32 | 14,70 | 14,70 | -4,06% | - |
| 12.05.2026 | 14,90 | 15,32 | 14,84 | 15,32 | 2,53% | 15,00 |
| 11.05.2026 | 15,26 | 15,38 | 14,79 | 14,95 | 0,98% | - |
| 08.05.2026 | 14,92 | 15,07 | 14,68 | 14,80 | -0,64% | - |
| 07.05.2026 | 14,49 | 14,92 | 14,40 | 14,90 | 4,45% | - |
| 06.05.2026 | 14,33 | 14,33 | 14,25 | 14,26 | -0,90% | - |
| 05.05.2026 | 14,23 | 14,48 | 14,09 | 14,39 | 1,61% | 1,00 |
| 04.05.2026 | 14,68 | 14,96 | 14,13 | 14,16 | -6,35% | - |
| 30.04.2026 | 14,55 | 15,75 | 13,86 | 15,12 | 2,75% | 600,00 |
| 29.04.2026 | 15,46 | 15,49 | 14,48 | 14,72 | -5,44% | - |
| 28.04.2026 | 15,78 | 15,98 | 15,54 | 15,57 | -0,48% | 4,00 |
| 27.04.2026 | 15,48 | 15,75 | 15,45 | 15,64 | 1,74% | - |
| 24.04.2026 | 15,47 | 15,99 | 15,28 | 15,37 | -2,15% | - |
| 23.04.2026 | 15,65 | 15,81 | 15,48 | 15,71 | 0,06% | - |
| 22.04.2026 | 15,75 | 16,27 | 15,58 | 15,70 | -1,35% | - |
| 21.04.2026 | 16,03 | 16,30 | 15,83 | 15,92 | 0,16% | - |
| 20.04.2026 | 16,19 | 16,19 | 15,29 | 15,89 | -1,21% | - |
| 17.04.2026 | 15,40 | 16,27 | 15,38 | 16,09 | 5,84% | - |
| 16.04.2026 | 15,02 | 15,21 | 14,81 | 15,20 | 2,05% | 440,00 |
| 15.04.2026 | 14,91 | 15,10 | 14,86 | 14,89 | -0,27% | - |
| 14.04.2026 | 15,02 | 15,29 | 14,89 | 14,93 | 1,15% | - |
| 13.04.2026 | 14,74 | 14,76 | 14,38 | 14,76 | 0,32% | - |
| 10.04.2026 | 14,71 | 14,97 | 14,70 | 14,72 | -0,32% | - |
| 09.04.2026 | 14,79 | 14,79 | 14,75 | 14,76 | 0,46% | - |
| 08.04.2026 | 14,31 | 15,22 | 14,31 | 14,70 | 2,51% | - |
| 07.04.2026 | 14,51 | 14,64 | 14,19 | 14,34 | -1,43% | - |
| 02.04.2026 | 14,48 | 14,74 | 14,20 | 14,54 | -0,21% | - |
| 01.04.2026 | 14,52 | 14,82 | 14,45 | 14,57 | -0,21% | - |
| 31.03.2026 | 13,79 | 14,66 | 13,79 | 14,60 | 5,20% | - |
| 30.03.2026 | 13,88 | 14,06 | 13,78 | 13,88 | -1,53% | 150,00 |
| 27.03.2026 | 14,45 | 14,54 | 14,08 | 14,10 | -6,65% | - |
| 26.03.2026 | 14,77 | 15,10 | 14,55 | 15,10 | 3,52% | - |
| 25.03.2026 | 14,41 | 14,81 | 14,41 | 14,59 | 1,11% | - |
| 24.03.2026 | 14,37 | 14,45 | 14,03 | 14,43 | 0,83% | - |
| 23.03.2026 | 14,16 | 14,55 | 13,82 | 14,31 | 1,51% | - |
| 20.03.2026 | 14,43 | 14,55 | 13,95 | 14,10 | -0,47% | - |
| 19.03.2026 | 14,97 | 14,99 | 14,15 | 14,16 | -7,99% | 1,00 |
| 18.03.2026 | 15,36 | 15,40 | 15,36 | 15,39 | 1,54% | - |
| 17.03.2026 | 14,84 | 15,31 | 14,76 | 15,16 | 2,96% | - |
| 16.03.2026 | 15,25 | 15,37 | 14,68 | 14,72 | -3,63% | 1,00 |
| 13.03.2026 | 15,65 | 16,16 | 15,08 | 15,28 | 0,12% | - |
| 12.03.2026 | 15,73 | 15,84 | 15,07 | 15,26 | -3,30% | - |
| 11.03.2026 | 15,13 | 15,78 | 14,91 | 15,78 | 4,14% | - |
| 10.03.2026 | 15,36 | 15,51 | 14,96 | 15,15 | -1,80% | - |
| 09.03.2026 | 15,29 | 15,47 | 14,71 | 15,43 | -4,11% | - |
| 06.03.2026 | 16,02 | 16,15 | 16,02 | 16,09 | -0,07% | - |
| 05.03.2026 | 16,31 | 16,45 | 16,00 | 16,10 | -1,42% | 1,00 |
| 04.03.2026 | 16,39 | 16,41 | 16,30 | 16,33 | 0,25% | - |
| 03.03.2026 | 16,89 | 16,89 | 15,95 | 16,29 | -2,73% | 2,00 |
| 02.03.2026 | 17,02 | 17,23 | 16,50 | 16,75 | -2,51% | 163,00 |
| 27.02.2026 | 17,43 | 17,43 | 16,87 | 17,18 | -1,24% | - |
| 26.02.2026 | 17,55 | 17,90 | 17,23 | 17,40 | -0,20% | - |
| 25.02.2026 | 17,53 | 17,63 | 17,18 | 17,43 | -1,70% | - |
| 24.02.2026 | 18,03 | 18,14 | 17,64 | 17,73 | -0,94% | - |
| 23.02.2026 | 18,31 | 18,31 | 17,90 | 17,90 | -1,97% | - |
| 20.02.2026 | 18,19 | 18,54 | 17,84 | 18,26 | -0,04% | - |
| 19.02.2026 | 18,58 | 18,66 | 18,02 | 18,27 | -0,78% | - |
| 18.02.2026 | 17,50 | 18,73 | 17,42 | 18,41 | 6,11% | - |
| 17.02.2026 | 16,70 | 17,45 | 16,61 | 17,35 | 4,02% | - |
| 16.02.2026 | 16,68 | 16,68 | 16,68 | 16,68 | -1,40% | - |
| 13.02.2026 | 15,84 | 16,94 | 15,55 | 16,92 | 6,66% | - |
| 12.02.2026 | 19,24 | 19,33 | 15,66 | 15,86 | -14,92% | 13,00 |
| 11.02.2026 | 18,32 | 18,74 | 18,25 | 18,64 | -0,45% | - |
| 10.02.2026 | 18,02 | 18,76 | 18,02 | 18,73 | 3,76% | - |
| 09.02.2026 | 18,28 | 18,41 | 17,74 | 18,05 | -0,64% | - |
| 06.02.2026 | 18,49 | 18,52 | 18,03 | 18,16 | 0,29% | - |
| 05.02.2026 | 17,81 | 18,15 | 17,67 | 18,11 | 1,98% | - |
| 04.02.2026 | 16,86 | 17,90 | 16,53 | 17,76 | 5,32% | - |
| 03.02.2026 | 16,99 | 17,15 | 16,58 | 16,86 | 0,13% | - |
| 02.02.2026 | 16,93 | 17,07 | 16,75 | 16,84 | -0,58% | - |
| 30.01.2026 | 16,20 | 16,96 | 16,20 | 16,94 | 4,63% | - |
| 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% | - |