32,343€
3,17%
Echtzeit-Aktienkurs Baxter International Inc.
Bid:
Ask:
Aktienkurse zur Baxter International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 31,02 | 31,90 | 30,78 | 31,66 | 0,97% | 35,00 |
| 20.02.2025 | 29,05 | 31,35 | 29,01 | 31,35 | 5,91% | - |
| 19.02.2025 | 29,39 | 29,60 | 29,39 | 29,60 | 1,21% | - |
| 18.02.2025 | 29,05 | 29,25 | 29,02 | 29,25 | 0,76% | - |
| 17.02.2025 | 28,92 | 29,03 | 28,92 | 29,03 | 0,43% | - |
| 14.02.2025 | 29,90 | 29,90 | 28,90 | 28,90 | -0,10% | 150,00 |
| 13.02.2025 | 28,67 | 28,93 | 28,67 | 28,93 | -0,75% | - |
| 12.02.2025 | 29,06 | 29,15 | 29,06 | 29,15 | -1,92% | - |
| 11.02.2025 | 29,38 | 29,72 | 29,37 | 29,72 | 0,39% | - |
| 10.02.2025 | 29,26 | 29,61 | 29,26 | 29,61 | 0,65% | - |
| 07.02.2025 | 29,18 | 29,42 | 29,14 | 29,42 | -3,13% | - |
| 06.02.2025 | 29,87 | 30,37 | 29,87 | 30,37 | 0,76% | 35,00 |
| 05.02.2025 | 29,66 | 30,14 | 29,66 | 30,14 | 0,00% | - |
| 04.02.2025 | 30,20 | 30,95 | 30,09 | 30,14 | -2,84% | 84,00 |
| 03.02.2025 | 30,92 | 31,02 | 30,92 | 31,02 | -2,79% | - |
| 31.01.2025 | 31,41 | 31,91 | 31,41 | 31,91 | 2,47% | 10,00 |
| 30.01.2025 | 31,05 | 31,14 | 31,05 | 31,14 | -0,05% | - |
| 29.01.2025 | 30,87 | 31,15 | 30,85 | 31,15 | -1,56% | - |
| 28.01.2025 | 31,51 | 32,42 | 31,51 | 31,65 | 2,99% | 89,00 |
| 27.01.2025 | 30,22 | 30,73 | 30,12 | 30,73 | -0,02% | - |
| 24.01.2025 | 30,56 | 30,73 | 30,48 | 30,73 | 1,05% | - |
| 23.01.2025 | 30,12 | 30,41 | 30,12 | 30,41 | 1,77% | - |
| 22.01.2025 | 29,76 | 29,90 | 29,76 | 29,88 | 0,79% | 1.600,00 |
| 21.01.2025 | 29,48 | 29,65 | 29,48 | 29,65 | 0,29% | - |
| 20.01.2025 | 29,59 | 29,60 | 29,56 | 29,56 | -1,35% | - |
| 17.01.2025 | 29,64 | 29,97 | 29,64 | 29,97 | 3,01% | - |
| 16.01.2025 | 28,94 | 29,09 | 28,89 | 29,09 | -1,54% | - |
| 15.01.2025 | 29,29 | 30,00 | 29,25 | 29,55 | -0,44% | 150,00 |
| 14.01.2025 | 29,35 | 29,68 | 29,35 | 29,68 | 4,03% | - |
| 13.01.2025 | 28,28 | 28,54 | 28,24 | 28,53 | 0,14% | 69,00 |
| 10.01.2025 | 28,28 | 28,49 | 28,26 | 28,49 | 1,03% | - |
| 09.01.2025 | 28,22 | 28,24 | 28,20 | 28,20 | -2,27% | - |
| 08.01.2025 | 28,22 | 28,85 | 28,22 | 28,85 | 2,02% | 200,00 |
| 07.01.2025 | 27,99 | 28,28 | 27,99 | 28,28 | 0,28% | - |
| 06.01.2025 | 28,15 | 28,20 | 28,07 | 28,20 | -0,44% | - |
| 03.01.2025 | 28,07 | 28,33 | 28,03 | 28,33 | 0,87% | - |
| 02.01.2025 | 27,67 | 28,08 | 27,65 | 28,08 | 2,11% | 107,00 |
| 30.12.2024 | 27,50 | 27,50 | 27,50 | 27,50 | -0,83% | - |
| 27.12.2024 | 27,64 | 27,73 | 27,60 | 27,73 | -0,96% | - |
| 23.12.2024 | 27,95 | 28,00 | 27,95 | 28,00 | 1,54% | - |
| 20.12.2024 | 27,50 | 27,58 | 27,50 | 27,58 | -1,80% | - |
| 19.12.2024 | 27,78 | 28,08 | 27,63 | 28,08 | 0,09% | 29,00 |
| 18.12.2024 | 27,93 | 28,06 | 27,93 | 28,06 | -1,37% | 150,00 |
| 17.12.2024 | 27,66 | 28,45 | 27,58 | 28,45 | 2,49% | 280,00 |
| 16.12.2024 | 28,46 | 28,75 | 27,76 | 27,76 | -3,63% | 150,00 |
| 13.12.2024 | 29,18 | 29,18 | 28,80 | 28,80 | -1,45% | 100,00 |
| 12.12.2024 | 28,91 | 29,90 | 28,91 | 29,23 | -1,50% | 170,00 |
| 11.12.2024 | 29,56 | 29,67 | 29,56 | 29,67 | -1,10% | - |
| 10.12.2024 | 29,76 | 30,00 | 29,35 | 30,00 | 0,54% | 100,00 |
| 09.12.2024 | 29,76 | 29,84 | 29,76 | 29,84 | -0,53% | - |
| 06.12.2024 | 30,00 | 30,07 | 30,00 | 30,00 | -3,16% | 100,00 |
| 05.12.2024 | 30,88 | 30,98 | 30,87 | 30,98 | -0,51% | - |
| 04.12.2024 | 31,08 | 31,38 | 31,08 | 31,14 | -1,56% | 210,00 |
| 03.12.2024 | 31,41 | 31,64 | 31,41 | 31,64 | -2,30% | - |
| 02.12.2024 | 31,61 | 32,38 | 31,61 | 32,38 | 3,57% | 500,00 |
| 29.11.2024 | 30,90 | 31,27 | 30,90 | 31,27 | 0,34% | - |
| 28.11.2024 | 31,07 | 31,16 | 31,07 | 31,16 | 0,73% | - |
| 27.11.2024 | 30,77 | 30,94 | 30,71 | 30,94 | -1,90% | - |
| 26.11.2024 | 31,35 | 31,54 | 31,29 | 31,54 | 0,25% | - |
| 25.11.2024 | 31,42 | 31,46 | 31,36 | 31,46 | -0,03% | - |
| 22.11.2024 | 31,10 | 31,47 | 31,10 | 31,47 | 0,42% | - |
| 21.11.2024 | 30,93 | 31,59 | 30,39 | 31,33 | 2,23% | - |
| 20.11.2024 | 30,30 | 30,65 | 30,30 | 30,65 | -0,18% | - |
| 19.11.2024 | 30,90 | 30,90 | 30,66 | 30,71 | 2,25% | - |
| 18.11.2024 | 29,74 | 30,03 | 29,71 | 30,03 | 0,52% | - |
| 15.11.2024 | 29,41 | 29,88 | 29,41 | 29,88 | -3,13% | - |
| 14.11.2024 | 30,40 | 30,84 | 30,40 | 30,84 | -1,47% | - |
| 13.11.2024 | 31,23 | 31,62 | 31,23 | 31,30 | -1,32% | 36,00 |
| 12.11.2024 | 31,34 | 31,72 | 31,00 | 31,72 | -1,86% | 4.013,00 |
| 11.11.2024 | 31,89 | 32,32 | 31,89 | 32,32 | -2,77% | - |
| 08.11.2024 | 32,90 | 33,24 | 32,87 | 33,24 | 0,47% | - |
| 07.11.2024 | 33,04 | 33,09 | 33,02 | 33,09 | -1,53% | - |
| 06.11.2024 | 33,73 | 33,84 | 33,60 | 33,60 | 3,02% | 1.000,00 |
| 05.11.2024 | 32,36 | 32,62 | 32,32 | 32,62 | -0,41% | - |
| 04.11.2024 | 32,30 | 32,75 | 32,30 | 32,75 | -0,46% | - |
| 01.11.2024 | 32,39 | 32,90 | 32,39 | 32,90 | 0,87% | - |
| 31.10.2024 | 32,39 | 32,62 | 32,39 | 32,62 | -0,85% | - |
| 30.10.2024 | 33,58 | 33,58 | 32,71 | 32,90 | -1,04% | 50,00 |
| 29.10.2024 | 32,81 | 33,60 | 32,81 | 33,24 | -0,08% | 40,00 |
| 28.10.2024 | 32,88 | 33,27 | 32,88 | 33,27 | -1,19% | - |
| 25.10.2024 | 33,36 | 33,67 | 33,36 | 33,67 | 0,82% | - |
| 24.10.2024 | 33,20 | 33,39 | 33,19 | 33,39 | 0,20% | - |
| 23.10.2024 | 33,20 | 33,52 | 33,20 | 33,33 | -0,42% | 100,00 |
| 22.10.2024 | 33,12 | 33,47 | 33,08 | 33,47 | -0,42% | - |
| 21.10.2024 | 33,37 | 33,61 | 33,37 | 33,61 | 0,43% | - |
| 18.10.2024 | 33,18 | 33,46 | 33,18 | 33,46 | -1,01% | - |
| 17.10.2024 | 33,26 | 33,80 | 33,26 | 33,80 | 1,05% | - |
| 16.10.2024 | 33,07 | 33,45 | 33,06 | 33,45 | -0,68% | - |
| 15.10.2024 | 33,36 | 33,68 | 33,35 | 33,68 | 1,23% | - |
| 14.10.2024 | 32,85 | 33,27 | 32,84 | 33,27 | -0,81% | - |
| 11.10.2024 | 33,26 | 33,54 | 33,24 | 33,54 | -2,40% | - |
| 10.10.2024 | 34,20 | 34,37 | 34,15 | 34,37 | 2,86% | - |
| 09.10.2024 | 33,22 | 33,41 | 33,21 | 33,41 | -0,86% | - |
| 08.10.2024 | 31,98 | 33,70 | 31,97 | 33,70 | 3,01% | 55,00 |
| 07.10.2024 | 32,68 | 32,72 | 32,68 | 32,72 | 2,47% | - |
| 04.10.2024 | 32,00 | 32,00 | 31,93 | 31,93 | -0,72% | 60,00 |
| 03.10.2024 | 32,02 | 32,99 | 32,00 | 32,16 | -2,44% | 10,00 |
| 02.10.2024 | 32,66 | 32,96 | 32,65 | 32,96 | -2,93% | - |
| 01.10.2024 | 33,46 | 33,96 | 33,46 | 33,96 | -1,03% | - |
| 30.09.2024 | 34,19 | 34,31 | 33,33 | 34,31 | 0,01% | 100,00 |