24,180$
-1,10%
Echtzeit-Aktienkurs Baxter International
Bid:
Ask:
Aktienkurse zur Baxter International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 30,90 | 32,07 | 30,81 | 31,20 | 1,56% | 4.076.254,00 |
| 07.05.2025 | 30,16 | 30,90 | 29,86 | 30,72 | 2,64% | 3.686.482,00 |
| 06.05.2025 | 30,18 | 30,51 | 29,87 | 29,93 | -1,64% | 3.219.946,00 |
| 05.05.2025 | 30,31 | 31,08 | 30,18 | 30,43 | -0,91% | 3.841.176,00 |
| 02.05.2025 | 30,95 | 31,25 | 30,23 | 30,71 | 0,13% | 4.168.815,00 |
| 01.05.2025 | 32,00 | 32,60 | 30,52 | 30,67 | -1,60% | 7.059.475,00 |
| 30.04.2025 | 31,01 | 31,38 | 30,63 | 31,17 | 0,61% | 5.552.507,00 |
| 29.04.2025 | 30,52 | 31,35 | 30,41 | 30,98 | 1,47% | 3.417.002,00 |
| 28.04.2025 | 30,27 | 30,82 | 30,09 | 30,53 | 1,03% | 3.965.581,00 |
| 25.04.2025 | 30,43 | 30,43 | 29,96 | 30,22 | -0,62% | 3.442.579,00 |
| 24.04.2025 | 29,69 | 30,48 | 29,49 | 30,41 | 2,74% | 3.559.985,00 |
| 23.04.2025 | 29,26 | 30,30 | 29,17 | 29,60 | 3,42% | 4.525.968,00 |
| 22.04.2025 | 28,81 | 29,14 | 28,50 | 28,62 | 0,28% | 4.600.033,00 |
| 21.04.2025 | 28,73 | 28,81 | 28,27 | 28,54 | -1,21% | 4.066.268,00 |
| 17.04.2025 | 27,97 | 29,10 | 27,92 | 28,89 | 3,85% | 5.523.452,00 |
| 16.04.2025 | 27,83 | 28,59 | 27,57 | 27,82 | 0,07% | 5.389.306,00 |
| 15.04.2025 | 28,37 | 28,50 | 27,52 | 27,80 | -2,04% | 5.060.049,00 |
| 14.04.2025 | 28,35 | 28,70 | 28,06 | 28,38 | 1,94% | 4.518.840,00 |
| 11.04.2025 | 28,18 | 28,26 | 26,78 | 27,84 | -1,07% | 6.625.776,00 |
| 10.04.2025 | 30,10 | 30,25 | 27,61 | 28,14 | -8,49% | 6.524.820,00 |
| 09.04.2025 | 27,30 | 30,82 | 26,25 | 30,75 | 9,94% | 11.869.708,00 |
| 08.04.2025 | 29,47 | 29,53 | 27,51 | 27,97 | -2,34% | 6.094.434,00 |
| 07.04.2025 | 28,35 | 29,31 | 27,12 | 28,64 | -0,52% | 7.981.153,00 |
| 04.04.2025 | 30,83 | 31,19 | 28,70 | 28,79 | -8,17% | 5.993.810,00 |
| 03.04.2025 | 33,30 | 33,60 | 31,29 | 31,35 | -6,84% | 5.554.119,00 |
| 02.04.2025 | 33,72 | 33,83 | 33,42 | 33,65 | -1,09% | 2.484.145,00 |
| 01.04.2025 | 34,11 | 34,29 | 33,80 | 34,02 | -0,61% | 3.492.199,00 |
| 31.03.2025 | 33,65 | 34,52 | 33,63 | 34,23 | 1,42% | 3.595.425,00 |
| 28.03.2025 | 33,54 | 34,01 | 33,49 | 33,75 | 0,15% | 2.510.385,00 |
| 27.03.2025 | 33,64 | 33,91 | 33,31 | 33,70 | 1,02% | 2.761.394,00 |
| 26.03.2025 | 32,91 | 33,53 | 32,80 | 33,36 | 1,28% | 2.714.872,00 |
| 25.03.2025 | 33,77 | 33,85 | 32,80 | 32,94 | -1,96% | 3.679.042,00 |