32,355€
1,24%
Echtzeit-Aktienkurs Baxter International Inc.
Bid:
Ask:
Aktienkurse zur Baxter International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 27,91 | 28,53 | 27,90 | 28,17 | 0,43% | 450,00 |
| 16.12.2024 | 29,08 | 29,15 | 28,05 | 28,05 | -2,76% | 1.674,00 |
| 13.12.2024 | 29,42 | 29,42 | 28,70 | 28,85 | -2,22% | 4.572,00 |
| 12.12.2024 | 29,20 | 29,68 | 29,20 | 29,50 | -0,76% | 413,00 |
| 11.12.2024 | 30,11 | 30,11 | 29,50 | 29,73 | -0,92% | 974,00 |
| 10.12.2024 | 30,00 | 30,00 | 29,90 | 30,00 | -1,59% | 120,00 |
| 09.12.2024 | 30,01 | 30,54 | 30,01 | 30,49 | 0,49% | 219,00 |
| 06.12.2024 | 29,93 | 30,38 | 29,91 | 30,34 | -0,49% | 168,00 |
| 05.12.2024 | 31,57 | 31,57 | 30,49 | 30,49 | -4,21% | 239,00 |
| 04.12.2024 | 31,83 | 31,83 | 31,83 | 31,83 | 0,46% | 1,00 |
| 03.12.2024 | 31,70 | 31,70 | 31,48 | 31,68 | -1,80% | 271,00 |
| 02.12.2024 | 31,87 | 32,26 | 31,87 | 32,26 | 0,37% | 274,00 |
| 29.11.2024 | 32,14 | 32,14 | 32,14 | 32,14 | 0,85% | 10,00 |
| 28.11.2024 | 31,86 | 31,87 | 31,42 | 31,87 | 1,50% | 310,00 |
| 27.11.2024 | 31,15 | 31,61 | 31,15 | 31,40 | -1,94% | 240,00 |
| 26.11.2024 | 32,02 | 32,02 | 32,02 | 32,02 | 0,93% | 13,00 |
| 25.11.2024 | 32,10 | 32,21 | 31,73 | 31,73 | -1,34% | 72,00 |
| 22.11.2024 | 31,92 | 32,16 | 31,92 | 32,16 | 2,11% | 220,00 |
| 21.11.2024 | 31,18 | 31,49 | 30,71 | 31,49 | 1,22% | 182,00 |
| 20.11.2024 | 31,11 | 31,11 | 31,11 | 31,11 | 0,37% | 1,00 |
| 19.11.2024 | 30,89 | 31,00 | 30,64 | 31,00 | 2,82% | 282,00 |
| 18.11.2024 | 30,57 | 30,57 | 29,99 | 30,15 | -0,40% | 456,00 |
| 15.11.2024 | 30,09 | 30,29 | 29,71 | 30,27 | -0,75% | 926,00 |
| 14.11.2024 | 31,13 | 31,29 | 30,18 | 30,50 | -1,63% | 906,00 |
| 13.11.2024 | 31,58 | 31,90 | 31,00 | 31,00 | -2,73% | 190,00 |
| 12.11.2024 | 31,65 | 31,96 | 31,30 | 31,87 | -0,41% | 3.088,00 |
| 11.11.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,88% | 405,00 |
| 08.11.2024 | 33,71 | 33,71 | 31,80 | 32,29 | -2,52% | 895,00 |
| 07.11.2024 | 33,86 | 33,86 | 32,89 | 33,12 | -0,82% | 237,00 |
| 06.11.2024 | 33,61 | 34,79 | 33,40 | 33,40 | 1,54% | 332,00 |
| 05.11.2024 | 33,16 | 33,16 | 32,66 | 32,89 | -0,89% | 209,00 |
| 04.11.2024 | 33,19 | 33,19 | 33,19 | 33,19 | 0,23% | 250,00 |
| 01.11.2024 | 33,13 | 33,32 | 33,09 | 33,11 | -0,26% | 520,00 |
| 31.10.2024 | 33,09 | 33,20 | 32,88 | 33,20 | -0,30% | 90,00 |
| 30.10.2024 | 33,24 | 33,30 | 33,08 | 33,30 | 0,20% | 22,00 |
| 29.10.2024 | 33,11 | 33,47 | 33,11 | 33,23 | 0,11% | 593,00 |
| 28.10.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,02% | 30,00 |
| 25.10.2024 | 33,82 | 33,82 | 33,20 | 33,20 | -3,18% | 243,00 |
| 24.10.2024 | 33,58 | 34,29 | 33,51 | 34,29 | 1,42% | 209,00 |
| 23.10.2024 | 34,08 | 34,08 | 33,81 | 33,81 | -0,31% | 5,00 |
| 22.10.2024 | 33,96 | 33,96 | 33,89 | 33,92 | 0,28% | 308,00 |
| 21.10.2024 | 34,21 | 34,21 | 33,76 | 33,82 | 0,76% | 440,00 |
| 18.10.2024 | 33,57 | 33,57 | 33,57 | 33,57 | 1,05% | 15,00 |
| 17.10.2024 | 33,90 | 33,90 | 33,21 | 33,22 | -2,37% | 182,00 |
| 16.10.2024 | 33,91 | 34,02 | 33,75 | 34,02 | 0,29% | 552,00 |
| 15.10.2024 | 34,19 | 34,39 | 33,92 | 33,92 | 0,14% | 506,00 |
| 14.10.2024 | 33,43 | 33,91 | 33,27 | 33,87 | 0,72% | - |
| 11.10.2024 | 33,90 | 33,90 | 33,63 | 33,63 | -3,22% | 425,00 |
| 10.10.2024 | 35,10 | 35,10 | 34,75 | 34,75 | 0,65% | 125,00 |
| 09.10.2024 | 34,05 | 34,53 | 33,90 | 34,53 | 3,71% | 340,00 |
| 08.10.2024 | 32,80 | 33,29 | 32,31 | 33,29 | 0,88% | 633,00 |
| 07.10.2024 | 33,26 | 33,26 | 33,00 | 33,00 | 1,65% | 261,00 |
| 04.10.2024 | 31,38 | 32,47 | 31,38 | 32,47 | -0,55% | 101,00 |
| 03.10.2024 | 32,60 | 32,65 | 32,60 | 32,65 | -0,17% | 550,00 |
| 02.10.2024 | 33,00 | 33,54 | 32,70 | 32,70 | -2,82% | 567,00 |
| 01.10.2024 | 34,32 | 34,34 | 33,65 | 33,65 | -1,12% | 192,00 |
| 30.09.2024 | 34,53 | 34,53 | 33,36 | 34,03 | -3,13% | 1.476,00 |