23,460€
-0,38%
Echtzeit-Aktienkurs Baxter International
Bid:
Ask:
Aktienkurse zur Baxter International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 23,63 | 23,63 | 23,28 | 23,28 | -1,15% | 301,00 |
| 12.08.2026 | 23,91 | 23,91 | 23,14 | 23,55 | -1,83% | 619,00 |
| 11.08.2026 | 23,89 | 24,23 | 23,83 | 23,99 | -0,46% | 96,00 |
| 10.08.2026 | 24,02 | 24,10 | 23,59 | 24,10 | 2,12% | 2.924,00 |
| 07.08.2026 | 23,60 | 23,60 | 23,03 | 23,60 | 0,73% | 2.048,00 |
| 06.08.2026 | 23,57 | 24,00 | 23,39 | 23,43 | -0,89% | 1.733,00 |
| 05.08.2026 | 24,49 | 24,81 | 23,61 | 23,64 | -3,04% | 875,00 |
| 04.08.2026 | 24,27 | 24,58 | 23,91 | 24,38 | 0,00% | 1.314,00 |
| 03.08.2026 | 22,63 | 24,59 | 22,63 | 24,38 | 6,37% | 3.349,00 |
| 31.07.2026 | 23,42 | 23,42 | 22,75 | 22,92 | -1,67% | 3.122,00 |
| 30.07.2026 | 21,16 | 25,45 | 21,16 | 23,31 | 7,77% | 14.623,00 |
| 29.07.2026 | 21,31 | 21,75 | 21,04 | 21,63 | 0,28% | 3.547,00 |
| 28.07.2026 | 20,23 | 21,57 | 20,23 | 21,57 | 5,58% | 1.064,00 |
| 27.07.2026 | 20,31 | 20,43 | 20,31 | 20,43 | 4,10% | 1.193,00 |
| 24.07.2026 | 19,63 | 19,63 | 19,63 | 19,63 | 2,83% | 10,00 |
| 23.07.2026 | 19,10 | 19,10 | 18,83 | 19,09 | -0,60% | 215,00 |
| 22.07.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -1,69% | 25,00 |
| 21.07.2026 | 19,24 | 19,53 | 19,24 | 19,53 | -0,64% | 226,00 |
| 20.07.2026 | 19,59 | 19,66 | 19,59 | 19,66 | -3,93% | 263,00 |
| 17.07.2026 | 20,13 | 20,72 | 20,13 | 20,46 | 0,99% | 1.343,00 |
| 16.07.2026 | 19,95 | 20,26 | 19,95 | 20,26 | 4,84% | 666,00 |
| 15.07.2026 | 19,21 | 19,33 | 19,21 | 19,33 | 3,87% | 37,00 |
| 14.07.2026 | 19,65 | 19,94 | 18,61 | 18,61 | -6,04% | 1.591,00 |
| 13.07.2026 | 19,79 | 19,80 | 19,75 | 19,80 | -0,58% | 1.026,00 |
| 10.07.2026 | 19,68 | 19,92 | 19,68 | 19,92 | 2,71% | 23,00 |
| 09.07.2026 | 19,39 | 19,39 | 19,39 | 19,39 | -0,21% | 56,00 |
| 08.07.2026 | 20,00 | 20,00 | 19,43 | 19,43 | -3,95% | 150,00 |
| 07.07.2026 | 20,23 | 20,49 | 19,98 | 20,23 | 3,66% | 1.854,00 |
| 06.07.2026 | 19,80 | 19,80 | 19,52 | 19,52 | -2,16% | 1.567,00 |
| 03.07.2026 | 19,93 | 19,95 | 19,91 | 19,95 | 1,84% | 90,00 |
| 02.07.2026 | 19,17 | 19,71 | 19,17 | 19,59 | 4,04% | 178,00 |
| 01.07.2026 | 18,77 | 19,00 | 18,77 | 18,83 | 0,70% | 25,00 |
| 30.06.2026 | 18,74 | 18,74 | 18,70 | 18,70 | -2,25% | 400,00 |
| 29.06.2026 | 19,30 | 19,32 | 19,13 | 19,13 | -1,42% | 374,00 |
| 26.06.2026 | 18,75 | 19,40 | 18,75 | 19,40 | 2,05% | 640,00 |
| 25.06.2026 | 18,68 | 19,01 | 18,48 | 19,01 | 3,15% | 2.005,00 |
| 24.06.2026 | 17,54 | 18,43 | 17,54 | 18,43 | 4,36% | 599,00 |
| 23.06.2026 | 17,20 | 17,66 | 17,20 | 17,66 | 1,79% | 379,00 |
| 22.06.2026 | 17,35 | 17,35 | 17,35 | 17,35 | 0,30% | 118,00 |
| 19.06.2026 | 17,34 | 17,37 | 17,29 | 17,30 | 0,68% | - |
| 18.06.2026 | 16,80 | 17,18 | 16,80 | 17,18 | 0,23% | 53,00 |
| 17.06.2026 | 17,14 | 17,14 | 17,14 | 17,14 | -4,72% | 350,00 |
| 16.06.2026 | 17,85 | 18,10 | 17,81 | 17,99 | -0,66% | 695,00 |
| 15.06.2026 | 18,28 | 18,33 | 18,10 | 18,11 | 1,83% | 263,00 |
| 12.06.2026 | 17,83 | 17,83 | 17,56 | 17,79 | -0,22% | 672,00 |
| 11.06.2026 | 17,52 | 17,83 | 17,52 | 17,83 | 1,36% | 1.071,00 |
| 10.06.2026 | 17,45 | 18,19 | 17,12 | 17,59 | 4,64% | 1.453,00 |
| 09.06.2026 | 16,80 | 16,89 | 16,80 | 16,81 | 0,90% | 917,00 |
| 08.06.2026 | 16,41 | 17,17 | 16,41 | 16,66 | -0,98% | 563,00 |
| 05.06.2026 | 16,54 | 16,87 | 16,41 | 16,82 | 2,75% | 1.256,00 |
| 04.06.2026 | 16,60 | 16,60 | 16,37 | 16,37 | 2,86% | 2.120,00 |
| 03.06.2026 | 16,18 | 16,18 | 15,91 | 15,92 | -0,13% | 929,00 |
| 02.06.2026 | 15,64 | 16,33 | 15,63 | 15,94 | 0,79% | 713,00 |
| 01.06.2026 | 16,02 | 16,25 | 15,66 | 15,81 | -3,07% | 3.997,00 |
| 29.05.2026 | 16,41 | 16,52 | 16,31 | 16,31 | -1,42% | 961,00 |
| 28.05.2026 | 16,78 | 16,78 | 16,15 | 16,55 | -0,63% | 2.062,00 |
| 27.05.2026 | 16,80 | 17,00 | 16,60 | 16,65 | -0,60% | 1.963,00 |
| 26.05.2026 | 17,00 | 17,00 | 16,41 | 16,75 | 1,52% | 709,00 |
| 25.05.2026 | 16,73 | 16,74 | 16,50 | 16,50 | 0,89% | 15,00 |
| 22.05.2026 | 16,56 | 16,56 | 16,36 | 16,36 | 2,57% | 207,00 |
| 21.05.2026 | 16,01 | 16,05 | 15,95 | 15,95 | -0,90% | 675,00 |
| 20.05.2026 | 15,80 | 16,09 | 15,67 | 16,09 | 1,87% | 454,00 |
| 19.05.2026 | 15,17 | 15,80 | 15,17 | 15,80 | 2,47% | 657,00 |
| 18.05.2026 | 14,68 | 15,42 | 14,68 | 15,42 | 3,32% | 144,00 |
| 15.05.2026 | 15,35 | 15,51 | 14,92 | 14,92 | -2,67% | 1.886,00 |
| 14.05.2026 | 14,95 | 15,33 | 14,85 | 15,33 | 0,95% | 769,00 |
| 13.05.2026 | 15,13 | 15,39 | 15,06 | 15,19 | 2,03% | 1.360,00 |
| 12.05.2026 | 14,89 | 15,03 | 14,86 | 14,88 | 0,59% | - |
| 11.05.2026 | 14,83 | 14,92 | 14,76 | 14,80 | 0,10% | 2.499,00 |
| 08.05.2026 | 14,76 | 15,09 | 14,68 | 14,78 | -0,57% | 1.454,00 |
| 07.05.2026 | 14,58 | 14,87 | 14,50 | 14,87 | 2,98% | 1.555,00 |
| 06.05.2026 | 14,20 | 14,69 | 14,20 | 14,44 | 0,45% | 1.742,00 |
| 05.05.2026 | 14,16 | 14,42 | 14,16 | 14,37 | 0,91% | 1.209,00 |
| 04.05.2026 | 15,00 | 15,01 | 14,24 | 14,24 | -6,84% | 428,00 |
| 30.04.2026 | 14,70 | 15,36 | 14,10 | 15,29 | 5,34% | 5.656,00 |
| 29.04.2026 | 15,48 | 15,48 | 14,51 | 14,51 | -6,73% | 418,00 |
| 28.04.2026 | 15,80 | 15,92 | 15,52 | 15,56 | -0,24% | - |
| 27.04.2026 | 15,50 | 15,60 | 15,50 | 15,60 | -0,26% | 1.083,00 |
| 24.04.2026 | 15,64 | 15,64 | 15,64 | 15,64 | -1,04% | 405,00 |
| 23.04.2026 | 15,44 | 15,80 | 15,44 | 15,80 | 0,67% | 212,00 |
| 22.04.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -1,23% | 30,00 |
| 21.04.2026 | 16,02 | 16,29 | 15,84 | 15,89 | -0,25% | - |
| 20.04.2026 | 15,87 | 15,93 | 15,45 | 15,93 | -1,79% | 3.011,00 |
| 17.04.2026 | 15,56 | 16,22 | 15,56 | 16,22 | 6,78% | 758,00 |
| 16.04.2026 | 14,93 | 15,19 | 14,93 | 15,19 | 1,71% | 124,00 |
| 15.04.2026 | 15,04 | 15,08 | 14,81 | 14,94 | -0,37% | 512,00 |
| 14.04.2026 | 15,11 | 15,17 | 14,99 | 14,99 | 0,86% | 247,00 |
| 13.04.2026 | 14,58 | 14,88 | 14,38 | 14,86 | -0,25% | - |
| 10.04.2026 | 14,68 | 14,92 | 14,68 | 14,90 | 1,88% | 14,00 |
| 09.04.2026 | 14,63 | 14,63 | 14,63 | 14,63 | 0,10% | 110,00 |
| 08.04.2026 | 14,86 | 15,09 | 14,61 | 14,61 | 1,99% | 1.530,00 |
| 07.04.2026 | 14,53 | 14,53 | 14,33 | 14,33 | -1,38% | 228,00 |
| 02.04.2026 | 14,53 | 14,53 | 14,53 | 14,53 | -0,57% | 184,00 |
| 01.04.2026 | 14,73 | 14,73 | 14,61 | 14,61 | 2,97% | 5,00 |
| 31.03.2026 | 14,01 | 14,19 | 14,01 | 14,19 | 2,77% | 110,00 |
| 30.03.2026 | 14,01 | 14,01 | 13,81 | 13,81 | -0,92% | 242,00 |
| 27.03.2026 | 14,35 | 14,35 | 13,89 | 13,93 | -6,48% | 1.843,00 |
| 26.03.2026 | 14,91 | 14,91 | 14,90 | 14,90 | 1,73% | 130,00 |
| 25.03.2026 | 14,56 | 14,65 | 14,56 | 14,65 | 1,45% | 80,00 |
| 24.03.2026 | 14,35 | 14,53 | 14,04 | 14,44 | 3,86% | - |