20,660€
0,78%
Echtzeit-Aktienkurs Baxter International
Bid:
Ask:
Aktienkurse zur Baxter International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 20,87 | 21,10 | 20,65 | 21,10 | 2,93% | 250,00 |
| 14.08.2025 | 20,26 | 20,50 | 20,15 | 20,50 | 1,49% | 100,00 |
| 13.08.2025 | 20,16 | 20,20 | 20,15 | 20,20 | -2,49% | - |
| 12.08.2025 | 19,89 | 20,72 | 19,80 | 20,72 | 3,93% | 590,00 |
| 11.08.2025 | 20,01 | 20,80 | 19,93 | 19,93 | -2,60% | 60,00 |
| 08.08.2025 | 19,88 | 20,47 | 19,79 | 20,47 | 7,41% | 40,00 |
| 07.08.2025 | 19,09 | 19,09 | 18,95 | 19,05 | -1,86% | - |
| 06.08.2025 | 19,46 | 20,29 | 19,42 | 19,42 | -2,92% | 395,00 |
| 05.08.2025 | 19,21 | 20,00 | 19,19 | 20,00 | 6,10% | 196,00 |
| 04.08.2025 | 18,91 | 18,95 | 18,85 | 18,85 | -0,79% | - |
| 01.08.2025 | 19,00 | 19,00 | 18,33 | 19,00 | -2,06% | 846,00 |
| 31.07.2025 | 24,14 | 24,19 | 19,00 | 19,40 | -20,75% | 2.455,00 |
| 30.07.2025 | 24,53 | 24,53 | 24,48 | 24,48 | 1,14% | - |
| 29.07.2025 | 24,32 | 24,33 | 24,21 | 24,21 | -1,32% | - |
| 28.07.2025 | 25,43 | 25,43 | 24,53 | 24,53 | 1,83% | 60,00 |
| 25.07.2025 | 24,09 | 24,09 | 24,07 | 24,09 | 1,80% | - |
| 24.07.2025 | 23,77 | 24,00 | 23,67 | 23,67 | 1,98% | 300,00 |
| 23.07.2025 | 23,10 | 23,21 | 23,01 | 23,21 | 0,74% | 50,00 |
| 22.07.2025 | 23,18 | 23,18 | 23,04 | 23,04 | -1,79% | - |
| 21.07.2025 | 23,87 | 23,87 | 23,46 | 23,46 | -0,40% | - |
| 18.07.2025 | 23,67 | 24,47 | 23,55 | 23,55 | -1,87% | 100,00 |
| 17.07.2025 | 24,79 | 24,79 | 24,00 | 24,00 | -0,37% | 200,00 |
| 16.07.2025 | 24,00 | 24,09 | 24,00 | 24,09 | 0,27% | - |
| 15.07.2025 | 24,16 | 24,16 | 24,03 | 24,03 | -0,48% | - |
| 14.07.2025 | 24,06 | 24,14 | 24,06 | 24,14 | -3,44% | - |
| 11.07.2025 | 25,01 | 25,01 | 25,00 | 25,00 | -0,87% | 50,00 |
| 10.07.2025 | 25,00 | 25,50 | 25,00 | 25,22 | -2,04% | 479,00 |
| 09.07.2025 | 25,72 | 25,76 | 25,70 | 25,75 | -0,87% | - |
| 08.07.2025 | 25,00 | 25,97 | 25,00 | 25,97 | 0,10% | 10,00 |
| 07.07.2025 | 25,90 | 25,95 | 25,90 | 25,95 | 0,52% | - |
| 04.07.2025 | 25,86 | 25,86 | 25,81 | 25,81 | -0,39% | - |
| 03.07.2025 | 25,96 | 25,96 | 25,87 | 25,91 | -0,25% | 290,00 |
| 02.07.2025 | 26,14 | 26,14 | 25,98 | 25,98 | 3,57% | - |
| 01.07.2025 | 25,24 | 25,26 | 25,08 | 25,08 | -1,43% | - |
| 30.06.2025 | 25,58 | 25,61 | 25,45 | 25,45 | -0,16% | - |
| 27.06.2025 | 25,66 | 25,67 | 25,49 | 25,49 | -1,28% | - |
| 26.06.2025 | 25,95 | 25,95 | 25,74 | 25,82 | -0,75% | - |
| 25.06.2025 | 25,95 | 26,01 | 25,95 | 26,01 | 2,20% | - |
| 24.06.2025 | 25,63 | 25,63 | 25,45 | 25,45 | 0,32% | - |
| 23.06.2025 | 25,55 | 25,64 | 25,37 | 25,37 | -0,65% | - |
| 20.06.2025 | 25,35 | 25,54 | 25,35 | 25,54 | 0,73% | - |
| 19.06.2025 | 25,48 | 25,48 | 25,35 | 25,35 | -0,72% | - |
| 18.06.2025 | 25,58 | 25,58 | 25,54 | 25,54 | -1,77% | - |
| 17.06.2025 | 26,05 | 26,06 | 26,00 | 26,00 | -0,19% | - |
| 16.06.2025 | 26,08 | 26,12 | 26,05 | 26,05 | -1,66% | - |
| 13.06.2025 | 26,38 | 26,49 | 26,33 | 26,49 | 0,11% | - |
| 12.06.2025 | 26,71 | 26,75 | 26,46 | 26,46 | -2,29% | - |
| 11.06.2025 | 27,25 | 27,25 | 27,08 | 27,08 | 2,65% | - |
| 10.06.2025 | 26,52 | 26,58 | 26,38 | 26,38 | 1,48% | - |
| 09.06.2025 | 26,03 | 26,05 | 25,99 | 25,99 | -0,90% | - |
| 06.06.2025 | 26,00 | 26,23 | 26,00 | 26,23 | 2,48% | - |
| 05.06.2025 | 25,80 | 25,86 | 25,59 | 25,59 | -0,79% | - |
| 04.06.2025 | 25,99 | 25,99 | 25,80 | 25,80 | 1,28% | - |
| 03.06.2025 | 25,35 | 25,47 | 25,35 | 25,47 | -2,41% | - |
| 02.06.2025 | 26,16 | 26,18 | 26,10 | 26,10 | -1,08% | - |
| 30.05.2025 | 26,49 | 26,52 | 26,39 | 26,39 | -0,25% | - |
| 29.05.2025 | 27,01 | 27,01 | 26,45 | 26,45 | -1,10% | - |
| 28.05.2025 | 26,79 | 26,79 | 26,72 | 26,75 | 1,83% | - |
| 27.05.2025 | 26,33 | 26,46 | 26,27 | 26,27 | -0,06% | - |
| 26.05.2025 | 26,21 | 26,30 | 26,21 | 26,28 | 1,10% | - |
| 23.05.2025 | 26,27 | 26,29 | 26,00 | 26,00 | -0,69% | - |
| 22.05.2025 | 26,42 | 26,44 | 26,18 | 26,18 | -3,07% | - |
| 21.05.2025 | 27,13 | 27,19 | 27,01 | 27,01 | -1,28% | - |
| 20.05.2025 | 27,42 | 27,42 | 27,36 | 27,36 | 0,09% | - |
| 19.05.2025 | 27,53 | 27,53 | 27,33 | 27,33 | 0,74% | - |
| 16.05.2025 | 27,18 | 27,24 | 27,13 | 27,13 | 2,77% | - |
| 15.05.2025 | 26,41 | 26,44 | 26,40 | 26,40 | -3,65% | - |
| 14.05.2025 | 27,39 | 27,40 | 27,33 | 27,40 | -2,53% | - |
| 13.05.2025 | 28,13 | 28,15 | 28,11 | 28,11 | 0,39% | - |
| 12.05.2025 | 27,43 | 28,00 | 27,43 | 28,00 | -0,04% | - |
| 09.05.2025 | 27,27 | 28,01 | 27,23 | 28,01 | 2,92% | 5,00 |
| 08.05.2025 | 26,89 | 27,22 | 26,88 | 27,22 | 4,07% | - |
| 07.05.2025 | 25,99 | 26,15 | 25,99 | 26,15 | -1,36% | - |
| 06.05.2025 | 26,37 | 26,51 | 26,28 | 26,51 | -0,66% | - |
| 05.05.2025 | 26,50 | 26,69 | 26,50 | 26,69 | -0,37% | - |
| 02.05.2025 | 26,55 | 26,79 | 26,52 | 26,79 | -0,07% | - |
| 30.04.2025 | 26,72 | 26,81 | 26,72 | 26,81 | 1,21% | - |
| 29.04.2025 | 26,26 | 26,49 | 26,26 | 26,49 | 0,11% | - |
| 28.04.2025 | 26,24 | 26,46 | 26,24 | 26,46 | -0,69% | - |
| 25.04.2025 | 26,40 | 26,66 | 26,31 | 26,64 | 3,44% | 756,00 |
| 24.04.2025 | 25,54 | 26,19 | 25,43 | 25,76 | 1,84% | 100,00 |
| 23.04.2025 | 25,02 | 25,29 | 25,00 | 25,29 | 2,14% | - |
| 22.04.2025 | 24,53 | 24,76 | 24,45 | 24,76 | 1,31% | - |
| 17.04.2025 | 24,22 | 24,44 | 24,22 | 24,44 | 1,22% | - |
| 16.04.2025 | 23,90 | 24,15 | 23,79 | 24,15 | -2,48% | - |
| 15.04.2025 | 24,52 | 24,76 | 24,52 | 24,76 | 0,39% | - |
| 14.04.2025 | 24,15 | 24,67 | 24,12 | 24,67 | 0,67% | - |
| 11.04.2025 | 24,39 | 24,50 | 24,06 | 24,50 | -9,28% | - |
| 10.04.2025 | 27,13 | 27,13 | 27,01 | 27,01 | 8,52% | - |
| 09.04.2025 | 24,48 | 25,00 | 24,48 | 24,89 | -6,87% | - |
| 08.04.2025 | 26,11 | 26,91 | 26,11 | 26,72 | 3,47% | 10,00 |
| 07.04.2025 | 25,00 | 25,83 | 24,65 | 25,83 | -6,89% | - |
| 04.04.2025 | 27,73 | 27,79 | 27,48 | 27,74 | -6,43% | 89,00 |
| 03.04.2025 | 29,36 | 29,64 | 29,36 | 29,64 | -3,52% | - |
| 02.04.2025 | 30,97 | 30,97 | 30,72 | 30,72 | -2,24% | - |
| 01.04.2025 | 31,10 | 31,43 | 31,06 | 31,43 | 1,98% | - |
| 31.03.2025 | 30,54 | 30,82 | 30,53 | 30,82 | -0,15% | - |
| 28.03.2025 | 30,69 | 30,95 | 30,69 | 30,86 | -0,03% | - |
| 27.03.2025 | 30,57 | 30,87 | 30,57 | 30,87 | 0,68% | - |
| 26.03.2025 | 30,06 | 30,66 | 30,06 | 30,66 | 0,11% | - |