15,679€
0,25%
Echtzeit-Aktienkurs Baxter International Inc.
Bid:
Ask:
Aktienkurse zur Baxter International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 15,78 | 15,78 | 15,58 | 15,64 | 1,23% | 534,00 |
| 11.03.2026 | 14,93 | 15,53 | 14,93 | 15,45 | -0,13% | 1.265,00 |
| 10.03.2026 | 15,56 | 15,56 | 15,47 | 15,47 | 0,72% | 190,00 |
| 09.03.2026 | 15,19 | 15,36 | 14,78 | 15,36 | 0,42% | 1.096,00 |
| 06.03.2026 | 16,02 | 16,02 | 15,23 | 15,30 | -4,85% | 976,00 |
| 05.03.2026 | 16,35 | 16,45 | 16,03 | 16,08 | -2,88% | - |
| 04.03.2026 | 16,55 | 16,55 | 16,55 | 16,55 | 0,85% | 4.609,00 |
| 03.03.2026 | 16,56 | 16,56 | 16,09 | 16,41 | -3,16% | 319,00 |
| 02.03.2026 | 17,02 | 17,26 | 16,94 | 16,95 | -1,92% | 1.228,00 |
| 27.02.2026 | 17,03 | 17,28 | 17,03 | 17,28 | -0,22% | 1.790,00 |
| 26.02.2026 | 17,32 | 17,32 | 17,32 | 17,32 | -0,45% | 162,00 |
| 25.02.2026 | 17,62 | 17,66 | 17,37 | 17,40 | -0,49% | 990,00 |
| 24.02.2026 | 18,21 | 18,21 | 17,48 | 17,48 | -3,43% | 217,00 |
| 23.02.2026 | 18,31 | 18,39 | 17,99 | 18,10 | -1,17% | 447,00 |
| 20.02.2026 | 18,36 | 18,36 | 18,31 | 18,32 | 0,47% | 302,00 |
| 19.02.2026 | 18,37 | 18,37 | 18,16 | 18,23 | -1,41% | 3.326,00 |
| 18.02.2026 | 17,73 | 18,49 | 17,73 | 18,49 | 5,96% | 1.588,00 |
| 17.02.2026 | 16,84 | 17,45 | 16,70 | 17,45 | 3,59% | 2.324,00 |
| 16.02.2026 | 16,84 | 16,86 | 16,57 | 16,85 | -0,05% | 195,00 |
| 13.02.2026 | 15,97 | 16,86 | 15,54 | 16,85 | 6,47% | 3.135,00 |
| 12.02.2026 | 18,76 | 18,76 | 15,80 | 15,83 | -15,80% | 5.314,00 |
| 11.02.2026 | 18,30 | 18,80 | 18,30 | 18,80 | 1,09% | 1.458,00 |
| 10.02.2026 | 18,41 | 18,60 | 18,41 | 18,60 | 2,88% | 102,00 |
| 09.02.2026 | 18,51 | 18,51 | 17,95 | 18,08 | -0,84% | 610,00 |
| 06.02.2026 | 18,49 | 18,50 | 18,21 | 18,23 | -1,37% | 2.178,00 |
| 05.02.2026 | 17,67 | 18,49 | 17,67 | 18,49 | 4,29% | 742,00 |
| 04.02.2026 | 16,75 | 17,83 | 16,70 | 17,73 | 5,40% | 12.491,00 |
| 03.02.2026 | 16,73 | 16,97 | 16,73 | 16,82 | -0,58% | 772,00 |
| 02.02.2026 | 16,68 | 17,02 | 16,68 | 16,92 | 1,48% | 191,00 |
| 30.01.2026 | 16,32 | 16,73 | 16,32 | 16,67 | 3,04% | 632,00 |
| 29.01.2026 | 16,31 | 16,34 | 16,18 | 16,18 | -2,02% | 643,00 |
| 28.01.2026 | 16,54 | 16,54 | 16,46 | 16,51 | 1,56% | 248,00 |
| 27.01.2026 | 16,42 | 16,44 | 16,26 | 16,26 | -3,86% | 934,00 |
| 26.01.2026 | 16,84 | 16,91 | 16,84 | 16,91 | 0,38% | 447,00 |
| 23.01.2026 | 17,24 | 17,24 | 16,85 | 16,85 | -1,69% | 729,00 |
| 22.01.2026 | 17,03 | 17,14 | 16,84 | 17,14 | 1,32% | 2.053,00 |
| 21.01.2026 | 16,90 | 16,93 | 16,90 | 16,91 | 0,12% | 180,00 |
| 20.01.2026 | 16,83 | 16,90 | 16,77 | 16,89 | -0,71% | 449,00 |
| 19.01.2026 | 17,27 | 17,28 | 17,01 | 17,01 | -2,17% | 1.166,00 |
| 16.01.2026 | 17,68 | 17,68 | 17,39 | 17,39 | -1,38% | 803,00 |
| 15.01.2026 | 17,18 | 17,63 | 17,04 | 17,63 | 2,54% | 2.069,00 |
| 14.01.2026 | 16,81 | 17,20 | 16,71 | 17,20 | 2,61% | 485,00 |
| 13.01.2026 | 17,22 | 17,45 | 16,76 | 16,76 | -2,95% | 576,00 |
| 12.01.2026 | 18,11 | 18,17 | 17,27 | 17,27 | -4,93% | 295,00 |
| 09.01.2026 | 17,99 | 18,17 | 17,72 | 18,17 | 2,63% | 664,00 |
| 08.01.2026 | 17,31 | 17,70 | 17,15 | 17,70 | 1,79% | 1.638,00 |
| 07.01.2026 | 17,75 | 17,86 | 17,39 | 17,39 | -0,95% | 390,00 |
| 06.01.2026 | 17,44 | 17,55 | 17,44 | 17,55 | 1,95% | 1.823,00 |
| 05.01.2026 | 16,82 | 17,22 | 16,58 | 17,22 | 2,79% | 407,00 |
| 02.01.2026 | 16,40 | 16,77 | 16,36 | 16,75 | 3,06% | 311,00 |
| 30.12.2025 | 16,25 | 16,25 | 16,25 | 16,25 | -0,32% | 30,00 |
| 29.12.2025 | 16,36 | 16,59 | 16,26 | 16,30 | 1,23% | 2.697,00 |
| 23.12.2025 | 15,99 | 16,24 | 15,98 | 16,11 | -1,08% | 193,00 |
| 22.12.2025 | 16,35 | 16,35 | 16,17 | 16,28 | -0,04% | 421,00 |
| 19.12.2025 | 16,37 | 16,48 | 16,29 | 16,29 | -0,80% | 1.216,00 |
| 18.12.2025 | 16,37 | 16,46 | 16,37 | 16,42 | -0,04% | 140,00 |
| 17.12.2025 | 16,36 | 16,43 | 16,15 | 16,43 | 2,00% | 94,00 |
| 16.12.2025 | 16,45 | 16,45 | 16,10 | 16,10 | -3,57% | 378,00 |
| 15.12.2025 | 16,49 | 16,70 | 16,42 | 16,70 | 2,77% | 1.898,00 |
| 12.12.2025 | 16,02 | 16,42 | 16,02 | 16,25 | 1,56% | 1.127,00 |
| 11.12.2025 | 15,60 | 16,00 | 15,60 | 16,00 | 2,56% | 1.460,00 |
| 10.12.2025 | 15,73 | 15,76 | 15,50 | 15,60 | -0,81% | 3.867,00 |
| 09.12.2025 | 15,50 | 15,74 | 15,50 | 15,73 | 0,29% | 461,00 |
| 08.12.2025 | 16,04 | 16,12 | 15,68 | 15,68 | -2,77% | 1.399,00 |
| 05.12.2025 | 16,10 | 16,13 | 15,80 | 16,13 | 1,74% | 404,00 |
| 04.12.2025 | 16,12 | 16,12 | 15,85 | 15,85 | -3,13% | 171,00 |
| 03.12.2025 | 16,09 | 16,45 | 16,09 | 16,36 | 1,04% | 658,00 |
| 02.12.2025 | 16,29 | 16,34 | 16,20 | 16,20 | -1,30% | 1.002,00 |
| 01.12.2025 | 16,17 | 16,54 | 16,17 | 16,41 | 2,06% | 564,00 |
| 28.11.2025 | 16,16 | 16,16 | 16,08 | 16,08 | -0,63% | 606,00 |
| 27.11.2025 | 16,19 | 16,20 | 16,18 | 16,18 | -1,26% | 62,00 |
| 26.11.2025 | 16,05 | 16,39 | 16,05 | 16,39 | 1,81% | 730,00 |
| 25.11.2025 | 15,64 | 16,09 | 15,64 | 16,09 | 1,81% | 27,00 |
| 24.11.2025 | 16,05 | 16,05 | 15,79 | 15,81 | -1,50% | 315,00 |
| 21.11.2025 | 15,10 | 16,16 | 15,10 | 16,05 | 5,93% | 2.330,00 |
| 20.11.2025 | 15,36 | 15,56 | 15,15 | 15,15 | -1,62% | 994,00 |
| 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 |