15,471€
0,46%
Echtzeit-Aktienkurs Baxter International Inc.
Bid:
Ask:
Aktienkurse zur Baxter International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 15,60 | 15,60 | 15,40 | 15,40 | -1,50% | 2.954,00 |
| 18.11.2025 | 15,30 | 15,70 | 15,10 | 15,63 | 0,86% | 1.487,00 |
| 17.11.2025 | 15,82 | 16,06 | 15,50 | 15,50 | -2,52% | 465,00 |
| 14.11.2025 | 15,90 | 16,07 | 15,80 | 15,90 | -1,78% | 1.940,00 |
| 13.11.2025 | 16,04 | 16,19 | 15,95 | 16,19 | 0,27% | 320,00 |
| 12.11.2025 | 15,89 | 16,36 | 15,58 | 16,14 | 3,49% | 578,00 |
| 11.11.2025 | 15,22 | 15,60 | 15,22 | 15,60 | 1,39% | 1.715,00 |
| 10.11.2025 | 15,71 | 15,75 | 15,39 | 15,39 | -0,25% | 289,00 |
| 07.11.2025 | 15,49 | 15,71 | 15,42 | 15,42 | -0,49% | 1.996,00 |
| 06.11.2025 | 15,67 | 15,84 | 15,17 | 15,50 | -0,77% | 3.119,00 |
| 05.11.2025 | 15,52 | 15,76 | 15,29 | 15,62 | -0,67% | 1.166,00 |
| 04.11.2025 | 15,70 | 15,86 | 15,44 | 15,73 | 0,15% | 1.447,00 |
| 03.11.2025 | 16,12 | 16,23 | 15,70 | 15,70 | -2,44% | 3.885,00 |
| 31.10.2025 | 16,73 | 16,76 | 15,93 | 16,09 | -2,91% | 5.008,00 |
| 30.10.2025 | 19,20 | 19,20 | 16,16 | 16,58 | -14,66% | 21.000,00 |
| 29.10.2025 | 19,75 | 19,87 | 19,42 | 19,42 | -1,12% | 1.249,00 |
| 28.10.2025 | 19,70 | 19,70 | 19,63 | 19,64 | -1,74% | 293,00 |
| 27.10.2025 | 20,07 | 20,08 | 19,86 | 19,99 | 0,63% | 928,00 |
| 24.10.2025 | 19,99 | 20,04 | 19,51 | 19,87 | -0,50% | 2.940,00 |
| 23.10.2025 | 19,89 | 19,97 | 19,89 | 19,97 | 2,39% | 15,00 |
| 22.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,35% | 610,00 |
| 21.10.2025 | 20,02 | 20,02 | 19,50 | 19,57 | -1,54% | 1.639,00 |
| 20.10.2025 | 20,00 | 20,00 | 19,69 | 19,87 | 0,26% | 448,00 |
| 17.10.2025 | 19,24 | 19,82 | 19,24 | 19,82 | 1,36% | 774,00 |
| 16.10.2025 | 19,94 | 19,94 | 19,56 | 19,56 | -1,20% | 550,00 |
| 15.10.2025 | 19,84 | 19,84 | 19,79 | 19,79 | 3,26% | 81,00 |
| 14.10.2025 | 19,14 | 19,17 | 18,90 | 19,17 | -0,55% | 415,00 |
| 13.10.2025 | 19,04 | 19,28 | 19,02 | 19,28 | 3,08% | 337,00 |
| 10.10.2025 | 19,39 | 19,46 | 18,70 | 18,70 | -4,35% | 1.894,00 |
| 09.10.2025 | 19,73 | 19,73 | 19,55 | 19,55 | 0,04% | 834,00 |
| 08.10.2025 | 19,98 | 19,98 | 19,50 | 19,54 | -1,26% | 551,00 |
| 07.10.2025 | 19,95 | 20,07 | 19,70 | 19,79 | -0,25% | 533,00 |
| 06.10.2025 | 20,35 | 20,80 | 19,84 | 19,84 | -3,21% | 20.501,00 |
| 03.10.2025 | 19,76 | 20,50 | 19,76 | 20,50 | 3,54% | 1.645,00 |
| 02.10.2025 | 19,79 | 20,00 | 19,79 | 19,80 | 0,95% | 653,00 |
| 01.10.2025 | 19,47 | 19,75 | 19,26 | 19,61 | 2,96% | 1.711,00 |
| 30.09.2025 | 19,05 | 19,05 | 18,90 | 19,05 | -0,28% | 877,00 |
| 29.09.2025 | 18,71 | 19,10 | 18,52 | 19,10 | 2,40% | 732,00 |
| 26.09.2025 | 19,00 | 19,00 | 18,66 | 18,66 | 0,04% | 1.041,00 |
| 25.09.2025 | 19,20 | 19,21 | 18,62 | 18,65 | -4,42% | 8.118,00 |
| 24.09.2025 | 19,25 | 19,51 | 19,25 | 19,51 | -0,63% | 25,00 |
| 23.09.2025 | 19,52 | 19,63 | 19,25 | 19,63 | 1,21% | 2.173,00 |
| 22.09.2025 | 19,70 | 19,76 | 19,40 | 19,40 | -1,52% | 1.009,00 |
| 19.09.2025 | 20,00 | 20,00 | 19,70 | 19,70 | -2,38% | 2.044,00 |
| 18.09.2025 | 19,98 | 20,18 | 19,69 | 20,18 | 2,23% | 347,00 |
| 17.09.2025 | 20,29 | 20,29 | 19,74 | 19,74 | -1,99% | 1.136,00 |
| 16.09.2025 | 20,15 | 20,27 | 20,08 | 20,14 | -0,30% | 115,00 |
| 15.09.2025 | 20,64 | 20,64 | 20,20 | 20,20 | -1,46% | 644,00 |
| 12.09.2025 | 20,51 | 20,51 | 20,50 | 20,50 | -0,99% | 94,00 |
| 11.09.2025 | 20,58 | 20,78 | 20,55 | 20,71 | -0,34% | 250,00 |
| 10.09.2025 | 20,86 | 21,03 | 20,64 | 20,78 | 1,26% | 47,00 |
| 08.09.2025 | 20,85 | 20,87 | 20,27 | 20,52 | -0,28% | - |
| 05.09.2025 | 20,28 | 20,58 | 20,28 | 20,58 | 2,62% | 14,00 |
| 04.09.2025 | 20,34 | 20,34 | 20,05 | 20,05 | -0,94% | 440,00 |
| 03.09.2025 | 20,26 | 20,29 | 20,20 | 20,24 | -1,56% | 405,00 |
| 02.09.2025 | 21,20 | 21,35 | 20,53 | 20,56 | -3,06% | 582,00 |
| 01.09.2025 | 21,21 | 21,21 | 21,21 | 21,21 | 0,59% | 4,00 |
| 29.08.2025 | 20,55 | 21,09 | 20,55 | 21,09 | 0,81% | 347,00 |
| 28.08.2025 | 20,90 | 20,92 | 20,79 | 20,92 | -0,43% | 688,00 |
| 27.08.2025 | 21,00 | 21,01 | 21,00 | 21,01 | 0,48% | 468,00 |
| 26.08.2025 | 20,91 | 20,91 | 20,91 | 20,91 | 0,00% | 120,00 |
| 25.08.2025 | 21,03 | 21,08 | 20,88 | 20,91 | -0,19% | 755,00 |
| 22.08.2025 | 20,75 | 20,95 | 20,75 | 20,95 | 1,35% | 230,00 |
| 21.08.2025 | 20,62 | 20,89 | 20,62 | 20,67 | -2,45% | 547,00 |
| 20.08.2025 | 21,03 | 21,19 | 21,03 | 21,19 | 2,15% | 197,00 |
| 19.08.2025 | 20,90 | 20,90 | 20,74 | 20,74 | 0,68% | 483,00 |
| 18.08.2025 | 20,52 | 20,84 | 20,46 | 20,60 | 0,10% | 251,00 |
| 15.08.2025 | 21,37 | 21,37 | 20,58 | 20,58 | 0,10% | 120,00 |
| 14.08.2025 | 20,80 | 20,80 | 20,56 | 20,56 | 0,66% | 358,00 |
| 13.08.2025 | 20,75 | 20,76 | 20,43 | 20,43 | -0,41% | 1.850,00 |
| 12.08.2025 | 20,37 | 20,60 | 20,08 | 20,51 | 1,79% | 3.284,00 |
| 11.08.2025 | 20,21 | 20,28 | 20,15 | 20,15 | -1,08% | 361,00 |
| 08.08.2025 | 20,35 | 20,37 | 20,23 | 20,37 | 2,39% | 2.741,00 |
| 07.08.2025 | 19,28 | 19,98 | 19,28 | 19,89 | 3,46% | 345,00 |
| 06.08.2025 | 19,63 | 19,88 | 19,14 | 19,23 | -3,07% | 334,00 |
| 05.08.2025 | 19,68 | 19,99 | 19,65 | 19,84 | 2,23% | 1.048,00 |
| 04.08.2025 | 19,14 | 19,60 | 18,80 | 19,41 | 3,22% | 2.057,00 |
| 01.08.2025 | 19,00 | 19,32 | 18,50 | 18,80 | -1,46% | 3.209,00 |
| 31.07.2025 | 24,25 | 24,25 | 18,91 | 19,08 | -22,45% | 18.176,00 |
| 30.07.2025 | 24,90 | 25,03 | 24,53 | 24,60 | -0,95% | 785,00 |
| 29.07.2025 | 24,84 | 24,90 | 24,84 | 24,84 | 0,34% | 246,00 |
| 28.07.2025 | 24,90 | 25,28 | 24,75 | 24,75 | -0,96% | 255,00 |
| 25.07.2025 | 24,51 | 24,99 | 24,51 | 24,99 | 2,00% | 259,00 |
| 24.07.2025 | 24,01 | 24,50 | 24,01 | 24,50 | 2,15% | 298,00 |
| 23.07.2025 | 23,71 | 24,42 | 23,36 | 23,99 | 2,50% | 461,00 |
| 22.07.2025 | 23,60 | 24,11 | 23,23 | 23,40 | -0,68% | 2.114,00 |
| 21.07.2025 | 24,08 | 24,47 | 23,43 | 23,56 | -2,10% | 1.901,00 |
| 18.07.2025 | 24,21 | 24,22 | 23,84 | 24,07 | -0,76% | 991,00 |
| 17.07.2025 | 24,25 | 24,34 | 23,95 | 24,25 | 0,41% | 1.116,00 |
| 16.07.2025 | 24,31 | 24,40 | 24,15 | 24,15 | -1,87% | 492,00 |
| 15.07.2025 | 24,62 | 24,84 | 24,40 | 24,61 | 0,14% | 949,00 |
| 14.07.2025 | 24,50 | 24,65 | 24,50 | 24,58 | -0,02% | 301,00 |
| 11.07.2025 | 25,01 | 25,01 | 24,58 | 24,58 | -4,40% | 664,00 |
| 10.07.2025 | 25,71 | 25,71 | 25,71 | 25,71 | 0,82% | 40,00 |
| 09.07.2025 | 26,35 | 26,35 | 25,50 | 25,50 | -0,89% | 125,00 |
| 08.07.2025 | 25,42 | 26,24 | 25,42 | 25,73 | 1,68% | 731,00 |
| 07.07.2025 | 26,16 | 26,57 | 25,31 | 25,31 | -3,93% | 514,00 |
| 04.07.2025 | 26,06 | 26,34 | 26,06 | 26,34 | -0,02% | 65,00 |
| 03.07.2025 | 26,35 | 26,35 | 26,35 | 26,35 | -0,07% | 42,00 |
| 02.07.2025 | 26,54 | 26,66 | 26,09 | 26,36 | -1,06% | - |