28,400€
2,69%
Echtzeit-Aktienkurs Baxter International Inc.
Bid:
Ask:
Aktienkurse zur Baxter International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,25% | 15,00 |
| 15.05.2025 | 27,09 | 27,66 | 27,01 | 27,66 | 2,29% | 41,00 |
| 14.05.2025 | 27,04 | 27,04 | 27,04 | 27,04 | -2,91% | 300,00 |
| 13.05.2025 | 28,63 | 28,70 | 27,77 | 27,85 | -3,52% | - |
| 12.05.2025 | 28,21 | 28,86 | 28,21 | 28,86 | 5,12% | 60,00 |
| 09.05.2025 | 27,78 | 27,95 | 27,42 | 27,46 | -0,56% | - |
| 08.05.2025 | 27,61 | 27,61 | 27,61 | 27,61 | 4,80% | 46,00 |
| 07.05.2025 | 26,68 | 26,68 | 26,35 | 26,35 | -1,73% | 33,00 |
| 06.05.2025 | 26,61 | 26,81 | 26,50 | 26,81 | -0,85% | 291,00 |
| 05.05.2025 | 26,77 | 27,11 | 26,77 | 27,04 | 0,71% | 1.736,00 |
| 02.05.2025 | 27,25 | 27,25 | 26,85 | 26,85 | -0,30% | 590,00 |
| 30.04.2025 | 26,93 | 26,93 | 26,93 | 26,93 | 1,09% | 8,00 |
| 29.04.2025 | 26,64 | 26,64 | 26,64 | 26,64 | -1,13% | 376,00 |
| 28.04.2025 | 26,25 | 26,95 | 26,25 | 26,95 | 0,99% | 249,00 |
| 25.04.2025 | 26,98 | 26,98 | 26,50 | 26,68 | 0,34% | 996,00 |
| 24.04.2025 | 26,59 | 26,59 | 26,59 | 26,59 | 1,37% | 10,00 |
| 23.04.2025 | 25,59 | 26,39 | 25,31 | 26,23 | 3,86% | 51,00 |
| 22.04.2025 | 24,51 | 25,26 | 24,51 | 25,26 | 3,84% | 93,00 |
| 17.04.2025 | 24,57 | 24,57 | 24,32 | 24,32 | 0,35% | 407,00 |
| 16.04.2025 | 24,24 | 24,24 | 24,24 | 24,24 | -1,28% | 25,00 |
| 15.04.2025 | 24,77 | 25,18 | 24,55 | 24,55 | -1,84% | 2.321,00 |
| 14.04.2025 | 24,74 | 25,01 | 24,74 | 25,01 | 1,65% | 100,00 |
| 11.04.2025 | 24,31 | 24,78 | 23,75 | 24,61 | -2,75% | 1.485,00 |
| 10.04.2025 | 28,25 | 28,29 | 24,65 | 25,30 | -9,16% | 196,00 |
| 09.04.2025 | 25,02 | 27,85 | 24,47 | 27,85 | 6,70% | 65,00 |
| 08.04.2025 | 26,42 | 26,42 | 26,10 | 26,10 | 3,76% | 600,00 |
| 07.04.2025 | 25,72 | 26,08 | 25,16 | 25,16 | -6,31% | 1.677,00 |
| 04.04.2025 | 27,90 | 27,90 | 26,85 | 26,85 | -5,67% | 1.104,00 |
| 03.04.2025 | 30,00 | 30,00 | 28,47 | 28,47 | -8,34% | 550,00 |
| 02.04.2025 | 31,28 | 31,28 | 31,06 | 31,06 | -2,47% | 56,00 |
| 01.04.2025 | 31,87 | 31,87 | 31,84 | 31,84 | 0,70% | 20,00 |
| 31.03.2025 | 30,87 | 31,69 | 30,87 | 31,62 | 1,74% | 541,00 |
| 28.03.2025 | 31,37 | 31,37 | 31,08 | 31,08 | -0,42% | 67,00 |
| 27.03.2025 | 31,18 | 31,21 | 31,11 | 31,21 | 0,52% | 391,00 |
| 26.03.2025 | 30,51 | 31,09 | 30,43 | 31,05 | 0,10% | - |
| 25.03.2025 | 31,02 | 31,02 | 31,02 | 31,02 | 0,16% | 1,00 |
| 24.03.2025 | 30,70 | 31,27 | 30,70 | 30,97 | 0,99% | 602,00 |
| 21.03.2025 | 30,67 | 30,67 | 30,67 | 30,67 | -0,52% | 80,00 |
| 20.03.2025 | 31,37 | 31,52 | 30,79 | 30,83 | -1,53% | - |
| 19.03.2025 | 31,51 | 31,83 | 31,10 | 31,30 | -0,74% | - |
| 18.03.2025 | 32,00 | 32,00 | 31,54 | 31,54 | -0,50% | 65,00 |
| 17.03.2025 | 31,81 | 31,89 | 31,57 | 31,70 | -0,46% | 153,00 |
| 14.03.2025 | 31,97 | 32,20 | 31,41 | 31,84 | -0,35% | - |
| 13.03.2025 | 31,70 | 31,96 | 31,66 | 31,96 | 0,46% | 603,00 |
| 12.03.2025 | 31,53 | 31,81 | 31,42 | 31,81 | -3,14% | 195,00 |
| 11.03.2025 | 33,46 | 33,46 | 32,63 | 32,84 | -4,16% | 1.476,00 |
| 10.03.2025 | 33,36 | 34,27 | 33,13 | 34,27 | 2,81% | 169,00 |
| 07.03.2025 | 32,59 | 33,33 | 32,25 | 33,33 | 2,84% | 106,00 |
| 06.03.2025 | 32,52 | 32,52 | 32,41 | 32,41 | -0,90% | 102,00 |
| 05.03.2025 | 32,47 | 32,71 | 32,46 | 32,71 | -0,21% | 106,00 |
| 04.03.2025 | 32,94 | 33,25 | 32,51 | 32,78 | -1,06% | 1.194,00 |
| 03.03.2025 | 33,54 | 33,55 | 32,87 | 33,13 | 0,20% | 248,00 |
| 28.02.2025 | 33,21 | 33,21 | 33,06 | 33,06 | -2,81% | 56,00 |
| 27.02.2025 | 33,84 | 34,02 | 33,26 | 34,02 | -0,48% | 131,00 |
| 26.02.2025 | 34,55 | 34,55 | 33,99 | 34,18 | 1,09% | 675,00 |
| 25.02.2025 | 33,27 | 34,01 | 33,23 | 33,81 | 0,49% | 1.660,00 |
| 24.02.2025 | 32,65 | 33,65 | 32,29 | 33,65 | 3,84% | 1.041,00 |
| 21.02.2025 | 32,40 | 32,40 | 31,96 | 32,40 | 1,38% | 652,00 |
| 20.02.2025 | 29,30 | 32,10 | 29,30 | 31,96 | 7,90% | 657,00 |
| 19.02.2025 | 29,62 | 29,62 | 29,62 | 29,62 | -1,13% | 50,00 |
| 18.02.2025 | 29,32 | 29,96 | 29,32 | 29,96 | 2,43% | 154,00 |
| 17.02.2025 | 29,60 | 29,70 | 29,21 | 29,25 | -0,46% | 101,00 |
| 14.02.2025 | 28,98 | 29,39 | 28,98 | 29,39 | 0,22% | 161,00 |
| 13.02.2025 | 29,32 | 29,32 | 29,32 | 29,32 | 0,07% | 36,00 |
| 12.02.2025 | 29,30 | 29,30 | 29,30 | 29,30 | -1,41% | 200,00 |
| 11.02.2025 | 29,72 | 29,72 | 29,72 | 29,72 | 0,80% | 66,00 |
| 10.02.2025 | 29,49 | 29,49 | 29,49 | 29,49 | -0,94% | 50,00 |
| 07.02.2025 | 29,86 | 29,86 | 29,77 | 29,77 | -0,03% | 73,00 |
| 06.02.2025 | 30,13 | 30,13 | 29,78 | 29,78 | -1,21% | 36,00 |
| 05.02.2025 | 30,31 | 30,31 | 30,14 | 30,14 | -0,41% | 162,00 |
| 04.02.2025 | 30,27 | 30,27 | 30,27 | 30,27 | -0,44% | 10,00 |
| 03.02.2025 | 31,10 | 31,62 | 29,84 | 30,40 | -3,71% | 606,00 |
| 31.01.2025 | 31,74 | 31,74 | 31,57 | 31,57 | -0,73% | 100,00 |
| 30.01.2025 | 31,53 | 31,96 | 31,29 | 31,80 | 1,00% | - |
| 29.01.2025 | 31,32 | 31,68 | 31,31 | 31,49 | -1,15% | - |
| 28.01.2025 | 31,84 | 31,86 | 31,84 | 31,86 | 0,17% | 207,00 |
| 27.01.2025 | 30,83 | 31,80 | 30,83 | 31,80 | 3,23% | 88,00 |
| 24.01.2025 | 30,71 | 30,81 | 30,71 | 30,81 | -1,16% | 41,00 |
| 23.01.2025 | 30,84 | 31,17 | 30,58 | 31,17 | 2,72% | 56,00 |
| 22.01.2025 | 30,47 | 30,76 | 30,34 | 30,34 | 0,46% | 96,00 |
| 21.01.2025 | 29,81 | 30,20 | 29,81 | 30,20 | 1,65% | 56,00 |
| 20.01.2025 | 29,71 | 29,71 | 29,71 | 29,71 | -0,78% | 800,00 |
| 17.01.2025 | 30,40 | 30,40 | 29,95 | 29,95 | 0,88% | 52,00 |
| 16.01.2025 | 29,58 | 29,69 | 29,58 | 29,69 | 0,70% | 8,00 |
| 15.01.2025 | 29,95 | 29,97 | 29,44 | 29,48 | -1,36% | 21.106,00 |
| 14.01.2025 | 30,03 | 30,03 | 29,59 | 29,89 | 3,46% | 77,00 |
| 13.01.2025 | 28,96 | 28,96 | 28,89 | 28,89 | 0,94% | 32,00 |
| 10.01.2025 | 28,74 | 28,74 | 28,62 | 28,62 | 0,46% | 30,00 |
| 09.01.2025 | 28,50 | 28,50 | 28,49 | 28,49 | -0,94% | 91,00 |
| 08.01.2025 | 28,47 | 28,96 | 28,47 | 28,76 | 0,17% | 67,00 |
| 07.01.2025 | 28,69 | 28,87 | 28,69 | 28,71 | 0,14% | 37,00 |
| 06.01.2025 | 28,33 | 28,94 | 28,33 | 28,67 | 1,29% | 107,00 |
| 03.01.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -1,36% | 10,00 |
| 02.01.2025 | 28,34 | 28,74 | 27,93 | 28,69 | 2,10% | 185,00 |
| 30.12.2024 | 27,72 | 28,20 | 27,69 | 28,10 | 1,10% | 317,00 |
| 27.12.2024 | 27,86 | 27,90 | 27,80 | 27,80 | 0,00% | 565,00 |
| 23.12.2024 | 28,56 | 28,60 | 27,80 | 27,80 | -2,87% | 60,00 |
| 20.12.2024 | 27,91 | 28,62 | 27,91 | 28,62 | 0,79% | 180,00 |
| 19.12.2024 | 27,89 | 28,39 | 27,20 | 28,39 | -0,39% | 9.532,00 |
| 18.12.2024 | 28,21 | 28,50 | 28,21 | 28,50 | 1,17% | 80,00 |