117,100€
5,12%
Echtzeit-Aktienkurs Baidu
Bid:
Ask:
Aktienkurse zur Baidu Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 112,30 | 114,30 | 111,20 | 113,90 | 2,24% | 236,00 |
| 30.09.2025 | 114,90 | 117,30 | 111,00 | 111,40 | -2,28% | 476,00 |
| 29.09.2025 | 112,20 | 115,60 | 112,20 | 114,00 | 0,35% | 610,00 |
| 26.09.2025 | 116,00 | 116,20 | 112,00 | 113,60 | -1,82% | 1.353,00 |
| 25.09.2025 | 113,20 | 116,90 | 112,20 | 115,70 | 2,39% | 906,00 |
| 24.09.2025 | 106,20 | 118,50 | 106,20 | 113,00 | 6,10% | 1.829,00 |
| 23.09.2025 | 115,80 | 115,80 | 106,10 | 106,50 | -8,58% | 2.733,00 |
| 22.09.2025 | 115,20 | 120,80 | 115,20 | 116,50 | -0,43% | 969,00 |
| 19.09.2025 | 114,70 | 117,70 | 114,00 | 117,00 | 1,65% | 943,00 |
| 18.09.2025 | 116,50 | 119,10 | 112,70 | 115,10 | 0,61% | 3.264,00 |
| 17.09.2025 | 104,40 | 117,00 | 104,40 | 114,40 | 9,58% | 3.883,00 |
| 16.09.2025 | 97,65 | 105,10 | 97,65 | 104,40 | 7,08% | 1.097,00 |
| 15.09.2025 | 97,80 | 99,40 | 96,65 | 97,50 | -0,15% | 1.493,00 |
| 12.09.2025 | 95,35 | 102,20 | 95,35 | 97,65 | 2,84% | 5.202,00 |
| 11.09.2025 | 91,95 | 96,00 | 91,95 | 94,95 | 3,26% | 383,00 |
| 10.09.2025 | 92,50 | 97,30 | 91,55 | 91,95 | -1,02% | 547,00 |
| 09.09.2025 | 92,30 | 93,30 | 91,70 | 92,90 | 0,87% | 659,00 |
| 08.09.2025 | 86,95 | 94,85 | 86,95 | 92,10 | 5,92% | 2.588,00 |
| 05.09.2025 | 84,30 | 86,95 | 84,30 | 86,95 | 3,14% | 2.173,00 |
| 04.09.2025 | 82,70 | 85,15 | 82,70 | 84,30 | 1,93% | 880,00 |
| 03.09.2025 | 82,45 | 83,80 | 82,30 | 82,70 | -0,06% | 1.209,00 |
| 02.09.2025 | 82,00 | 82,80 | 79,45 | 82,75 | 0,98% | 188,00 |
| 01.09.2025 | 81,45 | 82,30 | 81,25 | 81,95 | 0,61% | 838,00 |
| 29.08.2025 | 77,85 | 82,30 | 77,85 | 81,45 | 4,69% | 885,00 |
| 28.08.2025 | 77,20 | 77,80 | 75,80 | 77,80 | 0,78% | 253,00 |
| 27.08.2025 | 79,50 | 79,50 | 76,80 | 77,20 | -2,89% | 621,00 |
| 26.08.2025 | 79,20 | 79,90 | 78,50 | 79,50 | 0,25% | 195,00 |
| 25.08.2025 | 76,80 | 79,75 | 76,80 | 79,30 | 3,26% | 1.076,00 |
| 22.08.2025 | 74,80 | 77,25 | 74,70 | 76,80 | 1,72% | 1.055,00 |
| 21.08.2025 | 74,90 | 75,95 | 73,95 | 75,50 | 1,34% | 177,00 |
| 20.08.2025 | 76,60 | 77,75 | 72,80 | 74,50 | -2,74% | 1.193,00 |
| 19.08.2025 | 77,30 | 77,90 | 76,40 | 76,60 | -0,91% | 74,00 |
| 18.08.2025 | 78,10 | 78,10 | 76,95 | 77,30 | 0,72% | 146,00 |
| 15.08.2025 | 76,20 | 77,00 | 75,55 | 76,75 | 0,79% | 475,00 |
| 14.08.2025 | 77,90 | 77,90 | 75,90 | 76,15 | -2,25% | 96,00 |
| 13.08.2025 | 75,20 | 78,00 | 75,20 | 77,90 | 3,59% | 592,00 |
| 12.08.2025 | 74,25 | 75,50 | 74,00 | 75,20 | 1,55% | 1.640,00 |
| 11.08.2025 | 75,00 | 75,45 | 72,85 | 74,05 | -1,13% | 1.293,00 |
| 08.08.2025 | 75,00 | 75,30 | 74,10 | 74,90 | -0,07% | 120,00 |
| 07.08.2025 | 74,45 | 75,95 | 74,45 | 74,95 | 0,74% | 703,00 |
| 06.08.2025 | 74,20 | 75,25 | 73,40 | 74,40 | 0,27% | 74,00 |
| 05.08.2025 | 75,70 | 76,10 | 74,20 | 74,20 | -1,98% | 137,00 |
| 04.08.2025 | 74,45 | 77,15 | 74,45 | 75,70 | 1,68% | 481,00 |
| 01.08.2025 | 77,00 | 77,10 | 74,15 | 74,45 | -3,19% | 88,00 |
| 31.07.2025 | 75,20 | 77,20 | 75,20 | 76,90 | 2,26% | 1.077,00 |
| 30.07.2025 | 75,15 | 76,10 | 74,90 | 75,20 | 0,13% | 1.113,00 |
| 29.07.2025 | 77,10 | 77,40 | 75,00 | 75,10 | -2,59% | 878,00 |
| 28.07.2025 | 77,30 | 78,45 | 76,80 | 77,10 | -0,26% | 287,00 |
| 25.07.2025 | 77,40 | 78,35 | 76,75 | 77,30 | -0,13% | 137,00 |
| 24.07.2025 | 79,05 | 79,05 | 77,25 | 77,40 | -2,03% | 628,00 |
| 23.07.2025 | 80,70 | 81,25 | 78,20 | 79,00 | 0,38% | 926,00 |
| 22.07.2025 | 76,00 | 79,45 | 76,00 | 78,70 | 3,69% | 364,00 |
| 21.07.2025 | 75,60 | 77,20 | 75,20 | 75,90 | 0,40% | 2.183,00 |
| 18.07.2025 | 75,40 | 77,30 | 75,10 | 75,60 | 0,13% | 722,00 |
| 17.07.2025 | 74,20 | 75,70 | 74,20 | 75,50 | 1,75% | 759,00 |
| 16.07.2025 | 80,40 | 80,40 | 73,80 | 74,20 | -7,77% | 2.117,00 |
| 15.07.2025 | 73,60 | 81,30 | 73,60 | 80,45 | 9,23% | 2.649,00 |
| 14.07.2025 | 73,40 | 73,75 | 72,90 | 73,65 | -0,87% | 1.572,00 |
| 11.07.2025 | 75,60 | 76,80 | 74,15 | 74,30 | -1,72% | 252,00 |
| 10.07.2025 | 75,65 | 75,85 | 75,00 | 75,60 | -0,13% | 466,00 |
| 09.07.2025 | 77,00 | 77,00 | 75,25 | 75,70 | -1,69% | 192,00 |
| 08.07.2025 | 76,70 | 77,95 | 76,60 | 77,00 | 0,46% | 180,00 |
| 07.07.2025 | 74,10 | 77,60 | 74,10 | 76,65 | 3,37% | 372,00 |
| 04.07.2025 | 75,50 | 75,90 | 74,00 | 74,15 | 0,95% | 586,00 |
| 03.07.2025 | 72,80 | 73,80 | 72,80 | 73,45 | 0,34% | 680,00 |
| 02.07.2025 | 72,80 | 73,75 | 72,20 | 73,20 | 0,27% | 256,00 |
| 01.07.2025 | 72,80 | 73,80 | 71,90 | 73,00 | 0,27% | - |
| 30.06.2025 | 73,20 | 73,25 | 72,30 | 72,80 | -1,02% | - |
| 27.06.2025 | 73,90 | 73,90 | 72,80 | 73,55 | -0,47% | - |
| 26.06.2025 | 74,30 | 74,90 | 73,80 | 73,90 | -0,54% | - |
| 25.06.2025 | 74,70 | 75,30 | 74,20 | 74,30 | -0,54% | - |
| 24.06.2025 | 74,15 | 75,00 | 73,40 | 74,70 | 2,75% | 319,00 |
| 23.06.2025 | 72,60 | 74,00 | 72,30 | 72,70 | 0,14% | 158,00 |
| 20.06.2025 | 72,75 | 74,00 | 72,45 | 72,60 | -0,14% | 29,00 |
| 19.06.2025 | 73,60 | 73,60 | 72,60 | 72,70 | -1,22% | 128,00 |
| 18.06.2025 | 74,85 | 74,85 | 73,30 | 73,60 | -1,74% | 299,00 |
| 17.06.2025 | 75,50 | 75,50 | 74,60 | 74,90 | -0,79% | - |
| 16.06.2025 | 74,80 | 76,10 | 74,70 | 75,50 | 1,48% | 497,00 |
| 13.06.2025 | 75,85 | 75,85 | 74,30 | 74,40 | -1,91% | 883,00 |
| 12.06.2025 | 76,25 | 76,50 | 74,40 | 75,85 | -0,46% | 14,00 |
| 11.06.2025 | 76,60 | 77,90 | 76,05 | 76,20 | -0,52% | 340,00 |
| 10.06.2025 | 76,90 | 76,95 | 76,00 | 76,60 | -1,29% | 34,00 |
| 09.06.2025 | 75,40 | 77,80 | 75,40 | 77,60 | 2,92% | 267,00 |
| 06.06.2025 | 74,60 | 75,45 | 74,25 | 75,40 | 0,40% | 417,00 |
| 05.06.2025 | 74,40 | 75,80 | 73,90 | 75,10 | 0,81% | 377,00 |
| 04.06.2025 | 73,70 | 74,80 | 73,70 | 74,50 | 1,02% | 153,00 |
| 03.06.2025 | 72,60 | 74,10 | 72,60 | 73,75 | 1,58% | 382,00 |
| 02.06.2025 | 72,10 | 73,15 | 71,90 | 72,60 | 0,55% | 128,00 |
| 30.05.2025 | 74,30 | 74,30 | 71,65 | 72,20 | -2,83% | 436,00 |
| 29.05.2025 | 73,70 | 77,25 | 73,70 | 74,30 | 0,68% | 298,00 |
| 28.05.2025 | 74,10 | 74,75 | 73,50 | 73,80 | -0,47% | 306,00 |
| 27.05.2025 | 73,60 | 74,60 | 73,25 | 74,15 | 0,75% | 581,00 |
| 26.05.2025 | 73,70 | 73,70 | 73,10 | 73,60 | -0,14% | 1.391,00 |
| 23.05.2025 | 74,55 | 75,70 | 73,50 | 73,70 | -1,07% | 782,00 |
| 22.05.2025 | 75,55 | 75,55 | 73,95 | 74,50 | -1,32% | 504,00 |
| 21.05.2025 | 79,20 | 83,95 | 75,25 | 75,50 | -4,67% | 3.515,00 |
| 20.05.2025 | 79,35 | 80,00 | 79,10 | 79,20 | -0,13% | 1.298,00 |
| 19.05.2025 | 80,15 | 80,15 | 77,90 | 79,30 | -1,12% | 278,00 |
| 16.05.2025 | 79,70 | 80,90 | 79,70 | 80,20 | 0,69% | 626,00 |
| 15.05.2025 | 81,75 | 81,95 | 79,00 | 79,65 | -3,92% | 1.264,00 |