23,360$
2,59%
Echtzeit-Aktienkurs Baxter International
Bid:
Ask:
Aktienkurse zur Baxter International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 22,99 | 23,45 | 22,76 | 23,36 | 2,59% | 6.331.745,00 |
| 30.09.2025 | 22,35 | 22,86 | 22,08 | 22,77 | 1,74% | 5.975.846,00 |
| 29.09.2025 | 22,01 | 22,59 | 21,80 | 22,38 | 1,82% | 6.685.061,00 |
| 26.09.2025 | 21,87 | 22,05 | 21,68 | 21,98 | 1,24% | 10.532.368,00 |
| 25.09.2025 | 22,40 | 22,43 | 21,59 | 21,71 | -3,77% | 7.382.773,00 |
| 24.09.2025 | 22,72 | 22,91 | 22,52 | 22,56 | -1,31% | 5.858.336,00 |
| 23.09.2025 | 22,81 | 23,16 | 22,75 | 22,86 | 0,22% | 4.804.044,00 |
| 22.09.2025 | 22,95 | 23,06 | 22,80 | 22,81 | -0,91% | 4.953.348,00 |
| 19.09.2025 | 23,70 | 23,75 | 23,02 | 23,02 | -2,83% | 12.171.697,00 |
| 18.09.2025 | 23,44 | 23,81 | 23,35 | 23,69 | 2,11% | 3.589.685,00 |
| 17.09.2025 | 23,90 | 24,11 | 23,10 | 23,20 | -2,81% | 5.174.932,00 |
| 16.09.2025 | 23,92 | 24,09 | 23,77 | 23,87 | 0,29% | 5.746.441,00 |
| 15.09.2025 | 24,00 | 24,17 | 23,58 | 23,80 | -0,79% | 7.035.957,00 |
| 12.09.2025 | 24,32 | 24,42 | 23,91 | 23,99 | -2,04% | 5.746.430,00 |
| 11.09.2025 | 23,92 | 24,52 | 23,90 | 24,49 | 2,13% | 4.028.647,00 |
| 10.09.2025 | 24,36 | 24,63 | 23,97 | 23,98 | -1,92% | 4.462.437,00 |
| 09.09.2025 | 24,20 | 24,58 | 24,02 | 24,45 | 1,49% | 4.539.684,00 |
| 08.09.2025 | 24,26 | 24,36 | 23,79 | 24,09 | -1,35% | 5.632.226,00 |
| 05.09.2025 | 23,72 | 24,59 | 23,61 | 24,42 | 3,56% | 7.110.121,00 |
| 04.09.2025 | 23,48 | 23,73 | 23,12 | 23,58 | 0,17% | 5.962.041,00 |
| 03.09.2025 | 24,01 | 24,28 | 23,36 | 23,54 | -2,61% | 7.449.805,00 |
| 02.09.2025 | 24,45 | 24,60 | 23,80 | 24,17 | -2,11% | 13.998.113,00 |
| 29.08.2025 | 24,25 | 24,72 | 24,22 | 24,69 | 1,19% | 4.048.508,00 |
| 28.08.2025 | 24,52 | 24,54 | 24,16 | 24,40 | -0,53% | 4.464.466,00 |
| 27.08.2025 | 24,48 | 24,70 | 24,31 | 24,53 | 0,12% | 5.508.046,00 |
| 26.08.2025 | 24,47 | 24,64 | 24,34 | 24,50 | -0,24% | 4.899.877,00 |
| 25.08.2025 | 24,52 | 24,62 | 24,30 | 24,56 | 0,08% | 7.538.982,00 |
| 22.08.2025 | 23,88 | 24,61 | 23,88 | 24,54 | 2,89% | 6.479.624,00 |
| 21.08.2025 | 24,24 | 24,30 | 23,83 | 23,85 | -1,73% | 6.010.870,00 |
| 20.08.2025 | 24,33 | 24,89 | 24,22 | 24,27 | -0,25% | 5.378.576,00 |
| 19.08.2025 | 23,80 | 24,48 | 23,68 | 24,33 | 3,05% | 5.153.432,00 |
| 18.08.2025 | 24,25 | 24,41 | 23,45 | 23,61 | -2,36% | 8.246.339,00 |
| 15.08.2025 | 24,63 | 24,85 | 24,04 | 24,18 | -1,10% | 7.436.634,00 |
| 14.08.2025 | 23,98 | 24,49 | 23,72 | 24,45 | 1,41% | 4.139.797,00 |
| 13.08.2025 | 24,05 | 24,39 | 23,90 | 24,11 | 0,54% | 8.034.086,00 |
| 12.08.2025 | 23,61 | 24,07 | 23,46 | 23,98 | 2,22% | 5.402.268,00 |
| 11.08.2025 | 23,51 | 23,84 | 23,28 | 23,46 | -0,97% | 7.298.944,00 |
| 08.08.2025 | 23,53 | 23,86 | 23,28 | 23,69 | 0,64% | 10.378.051,00 |
| 07.08.2025 | 22,92 | 23,66 | 22,80 | 23,54 | 4,62% | 12.210.109,00 |
| 06.08.2025 | 22,93 | 22,98 | 22,29 | 22,50 | -1,49% | 10.160.679,00 |
| 05.08.2025 | 22,58 | 23,23 | 22,44 | 22,84 | 1,78% | 12.365.697,00 |
| 04.08.2025 | 21,83 | 22,76 | 21,80 | 22,44 | 2,19% | 11.355.526,00 |
| 01.08.2025 | 21,51 | 22,36 | 21,33 | 21,96 | 0,92% | 22.629.231,00 |
| 31.07.2025 | 23,76 | 24,16 | 21,47 | 21,76 | -22,42% | 46.995.141,00 |
| 30.07.2025 | 28,89 | 28,94 | 27,90 | 28,05 | -2,74% | 7.796.810,00 |
| 29.07.2025 | 28,38 | 29,00 | 28,33 | 28,84 | 1,12% | 6.929.608,00 |
| 28.07.2025 | 29,03 | 29,35 | 28,48 | 28,52 | -2,40% | 6.884.624,00 |
| 25.07.2025 | 28,73 | 29,31 | 28,70 | 29,22 | 1,56% | 4.029.078,00 |
| 24.07.2025 | 28,41 | 29,15 | 28,27 | 28,77 | 0,74% | 5.126.385,00 |
| 23.07.2025 | 28,01 | 28,71 | 27,92 | 28,56 | 3,82% | 6.604.023,00 |
| 22.07.2025 | 27,48 | 28,18 | 27,37 | 27,51 | 0,51% | 6.455.517,00 |
| 21.07.2025 | 28,00 | 28,05 | 27,37 | 27,37 | -1,44% | 4.256.335,00 |
| 18.07.2025 | 28,05 | 28,23 | 27,62 | 27,77 | -0,43% | 3.688.269,00 |
| 17.07.2025 | 28,35 | 28,42 | 27,63 | 27,89 | -1,69% | 5.294.269,00 |
| 16.07.2025 | 28,41 | 28,48 | 28,11 | 28,37 | 0,42% | 4.748.882,00 |
| 15.07.2025 | 28,75 | 28,90 | 28,15 | 28,25 | -0,98% | 3.563.443,00 |
| 14.07.2025 | 28,70 | 28,93 | 28,40 | 28,53 | -0,59% | 6.089.286,00 |
| 11.07.2025 | 29,52 | 29,52 | 28,51 | 28,70 | -3,37% | 6.779.545,00 |
| 10.07.2025 | 29,74 | 30,72 | 29,37 | 29,70 | -0,37% | 6.525.318,00 |
| 09.07.2025 | 30,88 | 31,15 | 29,68 | 29,81 | -2,77% | 7.015.146,00 |
| 08.07.2025 | 29,81 | 30,93 | 29,69 | 30,66 | 3,27% | 6.118.325,00 |
| 07.07.2025 | 30,90 | 31,00 | 29,57 | 29,69 | -4,26% | 4.925.082,00 |
| 03.07.2025 | 31,10 | 31,22 | 30,88 | 31,01 | -0,39% | 1.430.678,00 |
| 02.07.2025 | 31,37 | 31,44 | 30,65 | 31,13 | -0,32% | 2.955.393,00 |
| 01.07.2025 | 30,11 | 31,76 | 30,06 | 31,23 | 3,14% | 3.935.275,00 |
| 30.06.2025 | 30,24 | 30,54 | 30,12 | 30,28 | -0,36% | 2.915.311,00 |
| 27.06.2025 | 30,61 | 30,64 | 30,20 | 30,39 | -0,36% | 3.675.093,00 |
| 26.06.2025 | 30,66 | 30,84 | 30,38 | 30,50 | -0,36% | 2.860.248,00 |
| 25.06.2025 | 30,56 | 30,80 | 30,36 | 30,61 | 0,07% | 3.540.392,00 |
| 24.06.2025 | 29,96 | 30,63 | 29,96 | 30,59 | 2,00% | 3.888.847,00 |
| 23.06.2025 | 29,96 | 30,10 | 29,32 | 29,99 | 0,00% | 3.000.614,00 |
| 20.06.2025 | 29,95 | 30,19 | 29,78 | 29,99 | 0,64% | 5.571.303,00 |
| 18.06.2025 | 29,87 | 30,10 | 29,54 | 29,80 | -0,40% | 3.513.813,00 |
| 17.06.2025 | 30,60 | 30,71 | 29,85 | 29,92 | -2,92% | 3.220.353,00 |
| 16.06.2025 | 30,74 | 30,98 | 30,33 | 30,82 | 0,65% | 3.230.964,00 |
| 13.06.2025 | 30,99 | 31,33 | 30,54 | 30,62 | -2,36% | 2.886.186,00 |
| 12.06.2025 | 31,36 | 31,65 | 31,12 | 31,36 | -0,13% | 2.379.565,00 |
| 11.06.2025 | 31,66 | 32,04 | 31,14 | 31,40 | -1,01% | 4.146.786,00 |
| 10.06.2025 | 31,15 | 31,75 | 30,97 | 31,72 | 2,82% | 4.680.214,00 |
| 09.06.2025 | 30,50 | 31,19 | 30,18 | 30,85 | 1,95% | 3.224.319,00 |
| 06.06.2025 | 30,52 | 30,71 | 30,01 | 30,26 | 0,36% | 2.335.104,00 |
| 05.06.2025 | 30,21 | 30,50 | 29,69 | 30,15 | 0,60% | 3.824.957,00 |
| 04.06.2025 | 29,92 | 30,23 | 29,68 | 29,97 | -0,40% | 3.521.153,00 |
| 03.06.2025 | 29,50 | 30,14 | 29,16 | 30,09 | 1,83% | 3.128.442,00 |
| 02.06.2025 | 30,37 | 30,49 | 29,30 | 29,55 | -3,11% | 3.985.754,00 |
| 30.05.2025 | 30,41 | 30,69 | 29,93 | 30,50 | -0,65% | 4.882.512,00 |
| 29.05.2025 | 30,67 | 30,79 | 30,10 | 30,70 | 0,39% | 3.459.609,00 |
| 28.05.2025 | 31,00 | 31,04 | 30,49 | 30,58 | -0,94% | 2.723.560,00 |
| 27.05.2025 | 30,75 | 30,95 | 30,40 | 30,87 | 2,49% | 2.882.395,00 |
| 23.05.2025 | 29,85 | 30,23 | 29,72 | 30,12 | -0,50% | 2.096.537,00 |
| 22.05.2025 | 30,18 | 30,52 | 30,07 | 30,27 | -0,53% | 2.892.163,00 |
| 21.05.2025 | 31,36 | 31,50 | 30,41 | 30,43 | -3,27% | 2.787.549,00 |
| 20.05.2025 | 31,32 | 31,62 | 31,25 | 31,46 | -0,03% | 1.998.420,00 |
| 19.05.2025 | 31,46 | 31,63 | 31,04 | 31,47 | -0,60% | 2.749.675,00 |
| 16.05.2025 | 31,21 | 31,70 | 30,91 | 31,66 | 2,00% | 3.008.699,00 |
| 15.05.2025 | 30,30 | 31,07 | 30,04 | 31,04 | 2,37% | 2.827.931,00 |
| 14.05.2025 | 30,94 | 31,03 | 30,24 | 30,32 | -2,66% | 3.703.263,00 |
| 13.05.2025 | 31,55 | 31,66 | 30,91 | 31,15 | -2,29% | 5.906.120,00 |
| 12.05.2025 | 31,69 | 32,68 | 31,56 | 31,88 | 3,17% | 6.235.034,00 |
| 09.05.2025 | 31,31 | 31,49 | 30,85 | 30,90 | -0,96% | 2.617.220,00 |