18,188€
-0,34%
Echtzeit-Aktienkurs Baxter International Inc.
Bid:
Ask:
Aktienkurse zur Baxter International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 18,23 | 18,25 | 18,19 | 18,25 | 5,91% | - |
| 18.02.2026 | 17,23 | 17,29 | 17,23 | 17,23 | -2,63% | - |
| 17.02.2026 | 16,95 | 17,70 | 16,39 | 17,70 | 6,61% | 280,00 |
| 16.02.2026 | 16,41 | 16,60 | 16,41 | 16,60 | 6,89% | - |
| 13.02.2026 | 15,57 | 15,57 | 15,50 | 15,53 | -1,37% | - |
| 12.02.2026 | 18,56 | 18,57 | 15,75 | 15,75 | -13,28% | 729,00 |
| 11.02.2026 | 18,13 | 18,16 | 18,13 | 18,16 | 1,40% | - |
| 10.02.2026 | 17,94 | 17,95 | 17,91 | 17,91 | 0,16% | - |
| 09.02.2026 | 18,12 | 18,12 | 17,88 | 17,88 | -0,52% | 113,00 |
| 06.02.2026 | 18,04 | 18,05 | 17,97 | 17,97 | 3,78% | - |
| 05.02.2026 | 17,50 | 17,50 | 17,32 | 17,32 | 4,35% | - |
| 04.02.2026 | 16,58 | 16,60 | 16,58 | 16,60 | -0,31% | - |
| 03.02.2026 | 16,65 | 16,65 | 16,65 | 16,65 | 0,05% | - |
| 02.02.2026 | 16,52 | 16,64 | 16,52 | 16,64 | 2,88% | - |
| 30.01.2026 | 16,15 | 16,18 | 16,12 | 16,18 | 0,51% | - |
| 29.01.2026 | 16,15 | 16,16 | 16,09 | 16,09 | -0,35% | - |
| 28.01.2026 | 16,04 | 16,15 | 16,04 | 16,15 | 0,32% | - |
| 27.01.2026 | 16,26 | 16,27 | 16,10 | 16,10 | -2,38% | - |
| 26.01.2026 | 16,45 | 16,49 | 16,45 | 16,49 | -1,70% | - |
| 23.01.2026 | 16,81 | 16,81 | 16,78 | 16,78 | 1,55% | - |
| 22.01.2026 | 16,61 | 16,66 | 16,52 | 16,52 | -2,25% | - |
| 21.01.2026 | 16,29 | 16,90 | 16,29 | 16,90 | 1,86% | 50,00 |
| 20.01.2026 | 16,69 | 16,69 | 16,59 | 16,59 | -2,53% | - |
| 19.01.2026 | 16,86 | 17,02 | 16,86 | 17,02 | -0,79% | - |
| 16.01.2026 | 17,25 | 17,25 | 17,16 | 17,16 | 1,92% | - |
| 15.01.2026 | 16,76 | 16,83 | 16,76 | 16,83 | 0,20% | - |
| 14.01.2026 | 16,90 | 16,90 | 16,80 | 16,80 | -1,22% | 100,00 |
| 13.01.2026 | 17,05 | 17,05 | 17,01 | 17,01 | -4,42% | - |
| 12.01.2026 | 18,00 | 18,00 | 17,79 | 17,79 | 2,56% | 150,00 |
| 09.01.2026 | 17,45 | 17,46 | 17,35 | 17,35 | 0,00% | - |
| 08.01.2026 | 17,35 | 17,35 | 17,35 | 17,35 | 1,96% | - |
| 07.01.2026 | 17,30 | 17,30 | 17,02 | 17,02 | 3,08% | - |
| 06.01.2026 | 16,66 | 16,66 | 16,51 | 16,51 | 2,25% | - |
| 05.01.2026 | 16,40 | 16,42 | 16,14 | 16,14 | 2,55% | - |
| 02.01.2026 | 16,09 | 16,09 | 15,74 | 15,74 | -2,15% | - |
| 30.12.2025 | 16,09 | 16,09 | 16,09 | 16,09 | 1,54% | - |
| 29.12.2025 | 16,17 | 16,17 | 15,84 | 15,84 | 2,19% | 200,00 |
| 23.12.2025 | 15,83 | 15,84 | 15,50 | 15,50 | -0,84% | - |
| 22.12.2025 | 15,93 | 15,93 | 15,64 | 15,64 | -0,17% | - |
| 19.12.2025 | 16,07 | 16,09 | 15,66 | 15,66 | -3,34% | - |
| 18.12.2025 | 16,14 | 16,29 | 16,14 | 16,20 | 3,32% | 1.380,00 |
| 17.12.2025 | 16,00 | 16,00 | 15,68 | 15,68 | -1,61% | - |
| 16.12.2025 | 16,28 | 16,28 | 15,94 | 15,94 | 0,84% | - |
| 15.12.2025 | 16,08 | 16,09 | 15,81 | 15,81 | 1,16% | - |
| 12.12.2025 | 15,85 | 15,88 | 15,63 | 15,63 | -2,34% | - |
| 11.12.2025 | 15,35 | 16,00 | 14,99 | 16,00 | 5,58% | 250,00 |
| 10.12.2025 | 15,35 | 15,37 | 15,15 | 15,15 | -3,60% | 50,00 |
| 09.12.2025 | 15,35 | 15,78 | 15,35 | 15,72 | 0,49% | 1.500,00 |
| 08.12.2025 | 15,64 | 15,64 | 15,64 | 15,64 | 0,05% | - |
| 05.12.2025 | 15,69 | 15,70 | 15,64 | 15,64 | -1,42% | - |
| 04.12.2025 | 15,96 | 15,96 | 15,69 | 15,86 | 0,18% | 100,00 |
| 03.12.2025 | 15,93 | 16,58 | 15,83 | 15,83 | -1,04% | 100,00 |
| 02.12.2025 | 16,13 | 16,15 | 16,00 | 16,00 | 1,68% | - |
| 01.12.2025 | 15,83 | 15,84 | 15,74 | 15,74 | -0,72% | - |
| 28.11.2025 | 16,05 | 16,07 | 15,85 | 15,85 | -2,10% | - |
| 27.11.2025 | 16,04 | 16,19 | 16,04 | 16,19 | 1,89% | - |
| 26.11.2025 | 15,88 | 15,89 | 15,87 | 15,89 | 2,95% | - |
| 25.11.2025 | 15,49 | 15,49 | 15,43 | 15,43 | -0,39% | - |
| 24.11.2025 | 15,67 | 15,67 | 15,49 | 15,49 | 3,29% | - |
| 21.11.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,12% | - |
| 20.11.2025 | 15,20 | 15,21 | 15,17 | 15,17 | -1,29% | - |
| 19.11.2025 | 15,41 | 15,41 | 15,37 | 15,37 | 2,22% | - |
| 18.11.2025 | 15,07 | 15,10 | 15,03 | 15,03 | -4,10% | - |
| 17.11.2025 | 15,20 | 15,68 | 15,20 | 15,68 | 0,13% | 200,00 |
| 14.11.2025 | 15,84 | 15,90 | 15,62 | 15,66 | 0,04% | 750,00 |
| 13.11.2025 | 15,87 | 15,87 | 15,65 | 15,65 | 1,80% | 120,00 |
| 12.11.2025 | 15,37 | 15,38 | 15,37 | 15,37 | -0,71% | - |
| 11.11.2025 | 15,09 | 15,48 | 15,04 | 15,48 | 1,11% | 150,00 |
| 10.11.2025 | 15,32 | 15,83 | 15,31 | 15,31 | -1,59% | 35,00 |
| 07.11.2025 | 15,35 | 15,80 | 15,27 | 15,56 | 1,47% | 2.310,00 |
| 06.11.2025 | 15,30 | 15,34 | 15,28 | 15,34 | -2,32% | - |
| 05.11.2025 | 15,35 | 15,70 | 15,25 | 15,70 | 0,32% | 1.650,00 |
| 04.11.2025 | 15,45 | 15,81 | 15,45 | 15,65 | -0,32% | 2.700,00 |
| 03.11.2025 | 15,70 | 15,85 | 15,70 | 15,70 | -2,53% | 1.200,00 |
| 31.10.2025 | 16,99 | 16,99 | 16,11 | 16,11 | -4,97% | 100,00 |
| 30.10.2025 | 19,02 | 19,02 | 16,19 | 16,95 | -12,34% | 3.286,00 |
| 29.10.2025 | 19,45 | 19,45 | 19,33 | 19,34 | -2,07% | - |
| 28.10.2025 | 19,56 | 19,74 | 19,46 | 19,74 | -0,25% | 150,00 |
| 27.10.2025 | 19,70 | 19,79 | 19,49 | 19,79 | 1,32% | - |
| 24.10.2025 | 19,50 | 19,54 | 19,45 | 19,54 | 0,76% | - |
| 23.10.2025 | 19,42 | 19,42 | 19,39 | 19,39 | 0,49% | - |
| 22.10.2025 | 19,31 | 19,31 | 19,29 | 19,29 | -1,25% | - |
| 21.10.2025 | 19,53 | 19,54 | 19,52 | 19,54 | -0,16% | - |
| 20.10.2025 | 19,53 | 19,57 | 19,51 | 19,57 | 1,33% | - |
| 17.10.2025 | 19,11 | 19,31 | 19,03 | 19,31 | 1,18% | - |
| 16.10.2025 | 19,22 | 19,24 | 19,09 | 19,09 | -1,53% | - |
| 15.10.2025 | 19,32 | 20,08 | 19,28 | 19,38 | 3,66% | 1.198,00 |
| 14.10.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,15% | - |
| 13.10.2025 | 18,58 | 18,73 | 18,58 | 18,73 | -2,44% | - |
| 10.10.2025 | 19,13 | 19,20 | 19,13 | 19,20 | 0,06% | - |
| 09.10.2025 | 19,25 | 19,25 | 19,18 | 19,18 | -0,71% | - |
| 08.10.2025 | 19,51 | 19,51 | 19,32 | 19,32 | -1,10% | 50,00 |
| 07.10.2025 | 18,50 | 19,54 | 18,50 | 19,54 | -2,95% | 60,00 |
| 06.10.2025 | 20,18 | 20,20 | 20,13 | 20,13 | 2,73% | 50,00 |
| 03.10.2025 | 19,55 | 19,60 | 19,54 | 19,60 | 0,51% | 200,00 |
| 02.10.2025 | 19,53 | 20,30 | 19,50 | 19,50 | 2,85% | 50,00 |
| 01.10.2025 | 18,92 | 18,97 | 18,90 | 18,96 | 0,93% | - |
| 30.09.2025 | 18,86 | 18,86 | 18,78 | 18,78 | 1,52% | - |
| 29.09.2025 | 19,13 | 19,13 | 18,48 | 18,50 | 0,42% | 10,00 |
| 26.09.2025 | 18,52 | 18,55 | 18,42 | 18,42 | -3,04% | - |