25,923€
0,42%
Echtzeit-Aktienkurs Baxter International Inc.
Bid:
Ask:
Aktienkurse zur Baxter International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 26,15 | 26,16 | 25,49 | 25,95 | 0,53% | - |
| 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% | - |
| 25.03.2025 | 30,66 | 30,87 | 30,63 | 30,63 | -0,18% | - |
| 24.03.2025 | 30,38 | 30,68 | 30,34 | 30,68 | 0,69% | - |
| 21.03.2025 | 30,36 | 30,57 | 30,36 | 30,47 | -1,47% | - |
| 20.03.2025 | 30,94 | 31,12 | 30,93 | 30,93 | -0,11% | - |
| 19.03.2025 | 31,09 | 31,32 | 30,96 | 30,96 | -1,20% | - |
| 18.03.2025 | 31,35 | 31,52 | 31,34 | 31,34 | -0,51% | - |
| 17.03.2025 | 31,22 | 31,50 | 31,22 | 31,50 | -0,36% | - |
| 14.03.2025 | 31,46 | 31,61 | 31,46 | 31,61 | 0,67% | - |
| 13.03.2025 | 31,14 | 31,40 | 31,14 | 31,40 | -0,99% | 200,00 |
| 12.03.2025 | 32,43 | 32,60 | 31,72 | 31,72 | -3,66% | - |
| 11.03.2025 | 33,15 | 33,30 | 32,92 | 32,92 | -3,81% | - |
| 10.03.2025 | 33,08 | 34,23 | 33,08 | 34,23 | 5,99% | - |
| 07.03.2025 | 32,27 | 32,39 | 32,22 | 32,29 | 0,78% | 39,00 |
| 06.03.2025 | 31,91 | 32,04 | 31,77 | 32,04 | 0,02% | - |
| 05.03.2025 | 32,19 | 32,19 | 32,04 | 32,04 | -1,54% | - |
| 04.03.2025 | 32,61 | 32,64 | 32,27 | 32,54 | -0,57% | - |
| 03.03.2025 | 32,75 | 32,78 | 32,72 | 32,72 | -1,27% | - |
| 28.02.2025 | 33,06 | 33,14 | 33,05 | 33,14 | -0,27% | - |
| 27.02.2025 | 33,17 | 33,23 | 33,17 | 33,23 | -1,66% | - |
| 26.02.2025 | 33,88 | 34,84 | 33,79 | 33,79 | 2,77% | 374,00 |
| 25.02.2025 | 32,92 | 32,95 | 32,88 | 32,88 | -1,19% | 150,00 |
| 24.02.2025 | 31,84 | 33,28 | 31,81 | 33,28 | 5,12% | 40,00 |
| 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% | - |