23,460€
-0,59%
Echtzeit-Aktienkurs Baxter International Inc.
Bid:
Ask:
Aktienkurse zur Baxter International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 23,38 | 23,79 | 23,31 | 23,45 | -0,64% | 6,00 |
| 12.08.2026 | 23,92 | 24,04 | 23,08 | 23,60 | -1,71% | - |
| 11.08.2026 | 24,12 | 24,24 | 23,76 | 24,01 | -0,66% | - |
| 10.08.2026 | 23,83 | 24,20 | 23,22 | 24,17 | 0,52% | - |
| 07.08.2026 | 23,28 | 24,09 | 22,98 | 24,05 | 1,33% | - |
| 06.08.2026 | 23,80 | 24,23 | 23,46 | 23,73 | -0,13% | - |
| 05.08.2026 | 24,67 | 24,67 | 23,47 | 23,76 | -2,48% | - |
| 04.08.2026 | 24,43 | 24,58 | 23,86 | 24,37 | -0,18% | - |
| 03.08.2026 | 22,81 | 24,58 | 22,79 | 24,41 | 6,64% | 444,00 |
| 31.07.2026 | 23,19 | 23,75 | 22,63 | 22,89 | 0,13% | 200,00 |
| 30.07.2026 | 21,37 | 25,81 | 21,13 | 22,86 | 5,71% | 394,00 |
| 29.07.2026 | 21,00 | 21,87 | 21,00 | 21,63 | 1,17% | - |
| 28.07.2026 | 20,39 | 21,75 | 20,34 | 21,38 | 4,19% | 587,00 |
| 27.07.2026 | 19,69 | 20,54 | 19,69 | 20,52 | 3,52% | - |
| 24.07.2026 | 19,01 | 19,89 | 19,01 | 19,82 | 4,95% | 488,00 |
| 23.07.2026 | 19,05 | 19,15 | 18,81 | 18,88 | -2,18% | - |
| 22.07.2026 | 19,49 | 19,65 | 19,25 | 19,30 | -0,53% | 550,00 |
| 21.07.2026 | 19,39 | 19,49 | 19,14 | 19,41 | -0,08% | - |
| 20.07.2026 | 19,75 | 19,86 | 19,21 | 19,42 | -2,18% | - |
| 17.07.2026 | 20,25 | 20,73 | 19,83 | 19,85 | -2,32% | 276,00 |
| 16.07.2026 | 19,34 | 20,35 | 19,28 | 20,33 | 5,46% | - |
| 15.07.2026 | 19,02 | 19,62 | 19,02 | 19,27 | 1,61% | 5,00 |
| 14.07.2026 | 19,93 | 19,93 | 18,50 | 18,97 | -3,93% | - |
| 13.07.2026 | 19,81 | 20,07 | 19,66 | 19,74 | -0,52% | 435,00 |
| 10.07.2026 | 19,65 | 20,01 | 19,58 | 19,85 | 0,94% | 200,00 |
| 09.07.2026 | 19,23 | 19,67 | 19,00 | 19,66 | 1,71% | 20,00 |
| 08.07.2026 | 20,02 | 20,04 | 19,17 | 19,33 | -3,57% | - |
| 07.07.2026 | 19,74 | 20,58 | 19,74 | 20,05 | 1,75% | 11,00 |
| 06.07.2026 | 19,84 | 19,94 | 19,41 | 19,70 | -0,38% | 1,00 |
| 03.07.2026 | 19,79 | 19,90 | 19,78 | 19,78 | 0,66% | - |
| 02.07.2026 | 19,12 | 19,89 | 18,91 | 19,65 | 2,46% | - |
| 01.07.2026 | 18,62 | 19,26 | 18,62 | 19,17 | 2,28% | - |
| 30.06.2026 | 19,26 | 19,40 | 18,72 | 18,75 | -2,72% | - |
| 29.06.2026 | 19,36 | 19,44 | 19,11 | 19,27 | -0,72% | 5,00 |
| 26.06.2026 | 18,98 | 19,45 | 18,77 | 19,41 | 2,96% | - |
| 25.06.2026 | 18,52 | 19,10 | 18,50 | 18,85 | 2,10% | 100,00 |
| 24.06.2026 | 17,68 | 18,47 | 17,66 | 18,47 | 4,88% | - |
| 23.06.2026 | 17,26 | 17,68 | 17,04 | 17,61 | 1,21% | 6,00 |
| 22.06.2026 | 17,30 | 17,53 | 17,22 | 17,40 | 0,24% | - |
| 19.06.2026 | 17,23 | 17,37 | 17,23 | 17,35 | -0,13% | - |
| 18.06.2026 | 16,86 | 17,51 | 16,86 | 17,38 | 1,08% | - |
| 17.06.2026 | 17,63 | 17,78 | 17,09 | 17,19 | -2,94% | - |
| 16.06.2026 | 17,96 | 18,14 | 17,69 | 17,71 | -1,99% | 5,00 |
| 15.06.2026 | 18,03 | 18,32 | 18,01 | 18,07 | 0,67% | 206,00 |
| 12.06.2026 | 17,70 | 17,98 | 17,50 | 17,95 | 0,80% | 61,00 |
| 11.06.2026 | 17,60 | 17,86 | 17,39 | 17,81 | 0,30% | - |
| 10.06.2026 | 17,33 | 18,14 | 17,12 | 17,76 | 2,48% | 15,00 |
| 09.06.2026 | 16,68 | 17,45 | 16,66 | 17,33 | 3,56% | 188,00 |
| 08.06.2026 | 16,87 | 17,19 | 16,50 | 16,73 | -0,39% | - |
| 05.06.2026 | 16,67 | 17,10 | 16,53 | 16,80 | 1,56% | 1,00 |
| 04.06.2026 | 15,99 | 16,76 | 15,87 | 16,54 | 2,64% | - |
| 03.06.2026 | 16,11 | 16,11 | 16,02 | 16,11 | -0,97% | - |
| 02.06.2026 | 15,82 | 16,38 | 15,65 | 16,27 | 3,71% | - |
| 01.06.2026 | 16,10 | 16,23 | 15,60 | 15,69 | -3,00% | - |
| 29.05.2026 | 16,55 | 16,58 | 16,16 | 16,17 | -1,82% | 700,00 |
| 28.05.2026 | 16,63 | 16,66 | 15,98 | 16,47 | -2,05% | 36,00 |
| 27.05.2026 | 16,64 | 17,14 | 16,64 | 16,82 | 0,90% | 188,00 |
| 26.05.2026 | 16,85 | 16,85 | 16,31 | 16,67 | 0,33% | 1,00 |
| 25.05.2026 | 16,67 | 16,67 | 16,60 | 16,61 | 0,97% | - |
| 22.05.2026 | 16,37 | 16,97 | 16,37 | 16,45 | 2,32% | 40,00 |
| 21.05.2026 | 16,03 | 16,27 | 15,90 | 16,08 | 1,44% | - |
| 20.05.2026 | 15,80 | 16,00 | 15,54 | 15,85 | 0,60% | 1,00 |
| 19.05.2026 | 15,23 | 15,77 | 15,13 | 15,76 | 3,04% | - |
| 18.05.2026 | 15,05 | 15,40 | 14,77 | 15,29 | 2,72% | - |
| 15.05.2026 | 15,24 | 15,42 | 14,84 | 14,89 | -2,52% | 50,00 |
| 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% | - |