20,013€
5,57%
Echtzeit-Aktienkurs Baxter International Inc.
Bid:
Ask:
Aktienkurse zur Baxter International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 19,88 | 20,30 | 19,53 | 19,88 | 4,88% | 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% | - |
| 25.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,63% | 50,00 |
| 24.09.2025 | 19,07 | 19,62 | 19,06 | 19,51 | 2,47% | 100,00 |
| 23.09.2025 | 19,00 | 19,04 | 19,00 | 19,04 | -0,86% | - |
| 22.09.2025 | 19,31 | 19,31 | 19,21 | 19,21 | -3,31% | - |
| 19.09.2025 | 20,47 | 20,47 | 19,77 | 19,87 | 2,45% | 400,00 |
| 18.09.2025 | 19,48 | 20,25 | 19,39 | 19,39 | -3,04% | 130,00 |
| 17.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 50,00 |
| 16.09.2025 | 20,01 | 20,01 | 20,00 | 20,00 | -2,68% | - |
| 15.09.2025 | 20,15 | 20,55 | 20,11 | 20,55 | -1,13% | 5.000,00 |
| 12.09.2025 | 20,49 | 20,79 | 20,38 | 20,79 | 0,37% | 250,00 |
| 11.09.2025 | 20,59 | 20,76 | 20,17 | 20,71 | 1,33% | - |
| 10.09.2025 | 20,52 | 20,52 | 20,44 | 20,44 | -1,66% | - |
| 09.09.2025 | 20,48 | 20,82 | 20,15 | 20,78 | 1,91% | - |
| 08.09.2025 | 20,84 | 20,88 | 20,25 | 20,39 | 3,24% | - |
| 05.09.2025 | 19,85 | 19,85 | 19,75 | 19,75 | -0,32% | - |
| 04.09.2025 | 19,83 | 19,84 | 19,81 | 19,81 | -2,39% | - |
| 03.09.2025 | 20,32 | 20,36 | 20,30 | 20,30 | -1,93% | - |
| 02.09.2025 | 20,73 | 20,79 | 20,70 | 20,70 | 0,02% | 500,00 |
| 01.09.2025 | 20,69 | 20,70 | 20,68 | 20,70 | 1,82% | 45,00 |
| 29.08.2025 | 20,37 | 20,37 | 20,33 | 20,33 | -1,55% | - |
| 28.08.2025 | 20,78 | 21,57 | 20,65 | 20,65 | -0,10% | 260,00 |
| 27.08.2025 | 20,74 | 20,77 | 20,67 | 20,67 | 0,00% | - |
| 26.08.2025 | 20,75 | 20,75 | 20,67 | 20,67 | 0,80% | - |
| 25.08.2025 | 20,55 | 20,60 | 20,50 | 20,50 | 1,71% | - |
| 22.08.2025 | 20,22 | 20,25 | 20,16 | 20,16 | -1,01% | - |
| 21.08.2025 | 20,50 | 20,50 | 20,36 | 20,36 | -0,39% | - |
| 20.08.2025 | 20,51 | 20,51 | 20,44 | 20,44 | 3,03% | - |
| 19.08.2025 | 20,64 | 20,64 | 19,84 | 19,84 | -2,28% | 100,00 |
| 18.08.2025 | 20,29 | 20,30 | 20,22 | 20,30 | -3,79% | 125,00 |
| 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% | - |