81,400€
-0,37%
Echtzeit-Aktienkurs Baidu Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baidu Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 81,90 | 82,00 | 80,90 | 81,55 | -0,18% | 2.331,00 |
| 29.08.2025 | 78,20 | 82,20 | 78,00 | 81,70 | 5,42% | 49.486,00 |
| 28.08.2025 | 76,00 | 77,90 | 75,70 | 77,50 | 0,65% | 6.410,00 |
| 27.08.2025 | 78,60 | 78,60 | 76,70 | 77,00 | -3,02% | 9.844,00 |
| 26.08.2025 | 79,70 | 79,80 | 78,50 | 79,40 | 0,13% | 7.260,00 |
| 25.08.2025 | 79,00 | 79,80 | 78,70 | 79,30 | 2,99% | 16.681,00 |
| 22.08.2025 | 75,30 | 77,20 | 74,80 | 77,00 | 1,85% | 12.721,00 |
| 21.08.2025 | 74,90 | 76,10 | 74,10 | 75,60 | 1,61% | 6.682,00 |
| 20.08.2025 | 76,30 | 77,80 | 73,00 | 74,40 | -2,87% | 19.513,00 |
| 19.08.2025 | 77,00 | 77,80 | 76,40 | 76,60 | -1,42% | 6.922,00 |
| 18.08.2025 | 77,80 | 78,00 | 76,80 | 77,70 | 1,17% | 12.043,00 |
| 15.08.2025 | 76,40 | 77,10 | 75,40 | 76,80 | 0,79% | 7.536,00 |
| 14.08.2025 | 77,00 | 77,00 | 75,90 | 76,20 | -1,93% | 8.657,00 |
| 13.08.2025 | 76,00 | 77,90 | 75,60 | 77,70 | 3,32% | 11.123,00 |
| 12.08.2025 | 73,80 | 75,60 | 73,80 | 75,20 | 2,04% | 16.351,00 |
| 11.08.2025 | 75,40 | 75,50 | 73,00 | 73,70 | -1,86% | 12.258,00 |
| 08.08.2025 | 75,30 | 75,30 | 74,00 | 75,10 | 0,27% | 4.469,00 |
| 07.08.2025 | 75,20 | 75,90 | 74,70 | 74,90 | 0,54% | 8.325,00 |
| 06.08.2025 | 75,20 | 75,60 | 73,40 | 74,50 | 0,40% | 12.021,00 |
| 05.08.2025 | 75,80 | 76,50 | 74,20 | 74,20 | -1,46% | 5.192,00 |
| 04.08.2025 | 75,40 | 76,70 | 74,80 | 75,30 | 0,94% | 7.319,00 |
| 01.08.2025 | 77,00 | 77,00 | 74,10 | 74,60 | -3,24% | 13.623,00 |
| 31.07.2025 | 76,30 | 77,20 | 74,90 | 77,10 | 2,80% | 8.265,00 |
| 30.07.2025 | 75,90 | 76,00 | 74,80 | 75,00 | -0,40% | 4.328,00 |
| 29.07.2025 | 76,70 | 77,50 | 74,80 | 75,30 | -2,08% | 14.012,00 |
| 28.07.2025 | 77,10 | 78,30 | 76,80 | 76,90 | -0,39% | 10.747,00 |
| 25.07.2025 | 77,40 | 77,50 | 76,60 | 77,20 | -0,39% | 3.124,00 |
| 24.07.2025 | 79,20 | 79,20 | 77,30 | 77,50 | -1,65% | 8.108,00 |
| 23.07.2025 | 80,40 | 81,30 | 78,40 | 78,80 | -0,13% | 21.318,00 |
| 22.07.2025 | 76,10 | 79,40 | 75,80 | 78,90 | 3,82% | 9.987,00 |
| 21.07.2025 | 76,00 | 77,30 | 75,10 | 76,00 | 0,66% | 18.756,00 |
| 18.07.2025 | 75,70 | 77,20 | 74,90 | 75,50 | -0,26% | 8.562,00 |
| 17.07.2025 | 75,40 | 75,90 | 74,70 | 75,70 | 1,75% | 18.092,00 |
| 16.07.2025 | 78,40 | 78,70 | 73,80 | 74,40 | -7,81% | 35.487,00 |
| 15.07.2025 | 74,20 | 81,30 | 74,00 | 80,70 | 9,50% | 35.977,00 |
| 14.07.2025 | 73,90 | 74,00 | 72,80 | 73,70 | -1,07% | 15.057,00 |
| 11.07.2025 | 76,00 | 76,70 | 74,20 | 74,50 | -1,32% | 11.226,00 |
| 10.07.2025 | 75,70 | 75,90 | 75,10 | 75,50 | -0,26% | 11.102,00 |
| 09.07.2025 | 77,10 | 77,10 | 75,30 | 75,70 | -1,69% | 5.894,00 |
| 08.07.2025 | 76,50 | 77,80 | 76,50 | 77,00 | 0,52% | 8.937,00 |
| 07.07.2025 | 74,20 | 77,50 | 74,00 | 76,60 | 3,23% | 10.632,00 |
| 04.07.2025 | 74,60 | 74,60 | 73,90 | 74,20 | 1,50% | 2.031,00 |
| 03.07.2025 | 72,60 | 74,10 | 72,60 | 73,10 | -0,27% | 6.371,00 |
| 02.07.2025 | 73,00 | 73,90 | 72,20 | 73,30 | 0,14% | 28.286,00 |
| 01.07.2025 | 72,80 | 73,80 | 71,70 | 73,20 | 0,41% | 8.236,00 |
| 30.06.2025 | 73,20 | 73,30 | 72,30 | 72,90 | -0,82% | 7.644,00 |
| 27.06.2025 | 73,80 | 73,80 | 72,70 | 73,50 | -0,68% | 5.414,00 |
| 26.06.2025 | 74,50 | 74,80 | 73,80 | 74,00 | -0,27% | 3.521,00 |
| 25.06.2025 | 75,20 | 75,30 | 74,20 | 74,20 | -0,80% | 4.423,00 |
| 24.06.2025 | 74,40 | 75,00 | 73,40 | 74,80 | 3,03% | 10.304,00 |
| 23.06.2025 | 73,20 | 74,00 | 72,20 | 72,60 | 0,00% | 8.793,00 |
| 20.06.2025 | 72,90 | 73,90 | 72,50 | 72,60 | -0,27% | 6.751,00 |
| 19.06.2025 | 73,00 | 73,20 | 72,30 | 72,80 | -1,36% | 7.793,00 |
| 18.06.2025 | 74,60 | 74,60 | 73,20 | 73,80 | -1,34% | 3.790,00 |
| 17.06.2025 | 75,00 | 75,20 | 74,40 | 74,80 | -1,45% | 4.194,00 |
| 16.06.2025 | 74,30 | 76,20 | 74,30 | 75,90 | 2,15% | 4.955,00 |
| 13.06.2025 | 74,60 | 75,80 | 74,30 | 74,30 | -2,24% | 10.371,00 |
| 12.06.2025 | 76,10 | 77,00 | 74,90 | 76,00 | -0,13% | 6.108,00 |
| 11.06.2025 | 77,10 | 78,20 | 76,10 | 76,10 | -0,91% | 13.962,00 |
| 10.06.2025 | 76,70 | 77,10 | 76,10 | 76,80 | -1,16% | 6.880,00 |
| 09.06.2025 | 76,80 | 77,90 | 76,10 | 77,70 | 2,91% | 5.534,00 |
| 06.06.2025 | 75,40 | 75,50 | 74,10 | 75,50 | 0,67% | 6.624,00 |
| 05.06.2025 | 74,70 | 75,80 | 74,10 | 75,00 | 0,67% | 9.989,00 |
| 04.06.2025 | 73,90 | 74,80 | 73,90 | 74,50 | 0,81% | 10.740,00 |
| 03.06.2025 | 73,20 | 74,20 | 73,00 | 73,90 | 1,37% | 7.777,00 |
| 02.06.2025 | 72,40 | 73,30 | 71,80 | 72,90 | 0,97% | 10.663,00 |
| 30.05.2025 | 73,80 | 73,80 | 71,80 | 72,20 | -2,83% | 12.132,00 |
| 29.05.2025 | 75,60 | 77,20 | 74,00 | 74,30 | 0,13% | 12.429,00 |
| 28.05.2025 | 74,40 | 74,80 | 73,80 | 74,20 | -0,13% | 6.948,00 |
| 27.05.2025 | 73,80 | 74,50 | 73,30 | 74,30 | 0,81% | 11.170,00 |
| 26.05.2025 | 73,70 | 73,90 | 73,20 | 73,70 | -0,27% | 5.823,00 |
| 23.05.2025 | 75,60 | 75,80 | 73,30 | 73,90 | -0,94% | 12.526,00 |
| 22.05.2025 | 75,00 | 75,40 | 73,60 | 74,60 | -1,32% | 24.764,00 |
| 21.05.2025 | 79,00 | 84,10 | 75,20 | 75,60 | -4,67% | 30.722,00 |
| 20.05.2025 | 78,90 | 80,10 | 78,90 | 79,30 | 0,25% | 9.873,00 |
| 19.05.2025 | 80,00 | 80,10 | 77,90 | 79,10 | -1,62% | 11.636,00 |
| 16.05.2025 | 81,00 | 81,20 | 80,00 | 80,40 | 1,01% | 9.056,00 |
| 15.05.2025 | 82,00 | 82,20 | 79,20 | 79,60 | -3,75% | 8.125,00 |
| 14.05.2025 | 82,50 | 84,10 | 82,40 | 82,70 | 1,35% | 8.769,00 |
| 13.05.2025 | 82,00 | 82,50 | 80,30 | 81,60 | -1,33% | 9.334,00 |
| 12.05.2025 | 80,00 | 82,90 | 79,00 | 82,70 | 7,12% | 38.453,00 |
| 09.05.2025 | 77,90 | 78,60 | 76,30 | 77,20 | -1,15% | 4.955,00 |
| 08.05.2025 | 77,40 | 78,40 | 76,70 | 78,10 | 2,09% | 9.339,00 |
| 07.05.2025 | 79,80 | 80,30 | 75,60 | 76,50 | -5,09% | 12.056,00 |
| 06.05.2025 | 80,20 | 81,40 | 79,30 | 80,60 | 0,62% | 4.629,00 |
| 05.05.2025 | 79,10 | 80,40 | 78,40 | 80,10 | 0,75% | 8.588,00 |
| 02.05.2025 | 79,60 | 80,60 | 79,00 | 79,50 | 2,45% | 7.170,00 |
| 30.04.2025 | 78,00 | 79,00 | 76,50 | 77,60 | -1,02% | 5.639,00 |
| 29.04.2025 | 78,50 | 78,80 | 77,00 | 78,40 | -1,01% | 3.832,00 |
| 28.04.2025 | 79,70 | 79,90 | 78,30 | 79,20 | -0,75% | 4.807,00 |
| 25.04.2025 | 80,20 | 80,70 | 79,00 | 79,80 | 1,01% | 7.433,00 |
| 24.04.2025 | 77,00 | 79,00 | 75,60 | 79,00 | 2,07% | 6.203,00 |
| 23.04.2025 | 75,80 | 78,50 | 75,70 | 77,40 | 3,75% | 8.526,00 |
| 22.04.2025 | 72,80 | 75,10 | 72,80 | 74,60 | 2,90% | 6.448,00 |
| 17.04.2025 | 75,30 | 75,30 | 72,50 | 72,50 | 0,97% | 9.562,00 |
| 16.04.2025 | 73,50 | 74,00 | 71,80 | 71,80 | -4,39% | 12.136,00 |
| 15.04.2025 | 74,90 | 75,40 | 73,90 | 75,10 | 0,00% | 7.655,00 |
| 14.04.2025 | 74,80 | 76,30 | 73,60 | 75,10 | 3,02% | 14.524,00 |
| 11.04.2025 | 71,90 | 73,80 | 69,30 | 72,90 | 4,29% | 19.634,00 |
| 10.04.2025 | 75,90 | 76,30 | 69,90 | 69,90 | -5,16% | 30.245,00 |