31,653€
2,80%
Echtzeit-Aktienkurs Baxter International Inc.
Bid:
Ask:
Aktienkurse zur Baxter International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 31,53 | 31,76 | 31,10 | 31,66 | 1,05% | - |
| 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 |
| 27.09.2024 | 34,11 | 34,31 | 34,11 | 34,31 | 0,19% | - |
| 26.09.2024 | 33,90 | 34,24 | 33,90 | 34,24 | -0,68% | - |
| 25.09.2024 | 34,13 | 34,48 | 34,13 | 34,48 | -0,83% | - |
| 24.09.2024 | 34,51 | 34,77 | 34,48 | 34,77 | 1,34% | 42,00 |
| 23.09.2024 | 33,91 | 34,31 | 33,91 | 34,31 | 0,06% | - |
| 20.09.2024 | 34,07 | 34,29 | 34,06 | 34,29 | -3,37% | - |
| 19.09.2024 | 34,96 | 35,48 | 34,92 | 35,48 | 0,13% | - |
| 18.09.2024 | 35,22 | 35,44 | 35,17 | 35,44 | -1,07% | - |
| 17.09.2024 | 35,80 | 35,82 | 35,80 | 35,82 | 0,76% | - |
| 16.09.2024 | 35,12 | 35,55 | 35,12 | 35,55 | 0,94% | - |
| 13.09.2024 | 34,92 | 35,22 | 34,92 | 35,22 | -0,13% | - |
| 12.09.2024 | 35,07 | 36,00 | 35,07 | 35,27 | 0,58% | 100,00 |
| 11.09.2024 | 34,80 | 35,06 | 34,80 | 35,06 | -0,60% | - |
| 10.09.2024 | 34,87 | 35,27 | 34,86 | 35,27 | 0,17% | - |
| 09.09.2024 | 34,70 | 35,21 | 34,70 | 35,21 | 1,54% | - |
| 06.09.2024 | 34,27 | 34,68 | 34,18 | 34,68 | 2,94% | - |
| 05.09.2024 | 33,24 | 33,69 | 33,24 | 33,69 | -0,66% | - |
| 04.09.2024 | 33,50 | 33,91 | 33,50 | 33,91 | 1,83% | - |
| 03.09.2024 | 33,30 | 33,30 | 33,30 | 33,30 | -2,35% | - |
| 02.09.2024 | 34,60 | 34,60 | 34,10 | 34,10 | 0,28% | 40,00 |
| 30.08.2024 | 33,60 | 34,01 | 33,60 | 34,01 | -0,61% | - |
| 29.08.2024 | 33,51 | 34,81 | 33,51 | 34,22 | 1,27% | 35,00 |
| 28.08.2024 | 33,44 | 33,79 | 33,41 | 33,79 | 0,58% | - |
| 27.08.2024 | 33,38 | 33,59 | 33,38 | 33,59 | 0,58% | - |
| 26.08.2024 | 32,92 | 33,40 | 32,75 | 33,40 | 2,41% | - |
| 23.08.2024 | 32,43 | 32,61 | 32,43 | 32,61 | 1,15% | - |
| 22.08.2024 | 31,92 | 32,24 | 31,88 | 32,24 | 0,28% | - |
| 21.08.2024 | 32,07 | 32,15 | 32,05 | 32,15 | -0,94% | - |
| 20.08.2024 | 32,39 | 32,46 | 32,36 | 32,46 | -0,02% | - |
| 19.08.2024 | 32,09 | 33,07 | 32,09 | 32,46 | 1,01% | 100,00 |
| 16.08.2024 | 32,02 | 32,14 | 32,00 | 32,14 | -0,53% | 25,00 |
| 15.08.2024 | 31,81 | 32,31 | 31,80 | 32,31 | 3,66% | - |
| 14.08.2024 | 30,93 | 31,17 | 30,91 | 31,17 | -2,52% | 40,00 |
| 13.08.2024 | 31,97 | 31,97 | 31,97 | 31,97 | -5,50% | - |
| 12.08.2024 | 33,42 | 33,83 | 33,42 | 33,83 | -0,29% | - |
| 09.08.2024 | 33,70 | 33,93 | 33,70 | 33,93 | 1,36% | - |
| 08.08.2024 | 32,90 | 33,48 | 32,77 | 33,48 | -2,41% | - |
| 07.08.2024 | 33,58 | 34,30 | 33,53 | 34,30 | 7,61% | 1.030,00 |
| 06.08.2024 | 31,30 | 31,88 | 31,25 | 31,88 | 5,20% | - |
| 05.08.2024 | 29,95 | 30,30 | 29,95 | 30,30 | -6,98% | - |
| 02.08.2024 | 32,55 | 32,58 | 32,51 | 32,58 | -0,67% | - |
| 01.08.2024 | 32,57 | 32,80 | 32,56 | 32,80 | -0,26% | - |
| 31.07.2024 | 32,66 | 32,88 | 32,66 | 32,88 | -0,63% | - |
| 30.07.2024 | 32,73 | 33,09 | 32,73 | 33,09 | 1,39% | - |
| 29.07.2024 | 32,26 | 32,64 | 32,22 | 32,64 | 1,40% | 15,00 |
| 26.07.2024 | 30,51 | 32,19 | 30,51 | 32,19 | -1,18% | - |
| 25.07.2024 | 31,41 | 32,57 | 31,24 | 32,57 | 1,09% | - |
| 24.07.2024 | 30,70 | 32,22 | 30,70 | 32,22 | -0,09% | - |
| 23.07.2024 | 32,21 | 32,25 | 32,16 | 32,25 | -0,08% | - |
| 22.07.2024 | 32,25 | 32,30 | 32,22 | 32,28 | -0,55% | 60,00 |
| 19.07.2024 | 32,47 | 32,47 | 32,44 | 32,46 | 0,46% | - |
| 18.07.2024 | 32,43 | 32,47 | 32,31 | 32,31 | 0,34% | 150,00 |
| 17.07.2024 | 32,37 | 33,01 | 32,20 | 32,20 | 3,85% | 3.510,00 |
| 16.07.2024 | 30,90 | 31,00 | 30,87 | 31,00 | -0,93% | - |
| 15.07.2024 | 32,30 | 32,32 | 31,29 | 31,29 | -2,34% | - |
| 12.07.2024 | 32,17 | 32,17 | 32,04 | 32,04 | 2,64% | - |
| 11.07.2024 | 31,29 | 31,29 | 31,22 | 31,22 | 0,79% | - |
| 10.07.2024 | 31,13 | 31,14 | 30,97 | 30,97 | 0,23% | - |
| 09.07.2024 | 30,56 | 30,90 | 30,56 | 30,90 | -2,95% | - |
| 08.07.2024 | 32,17 | 32,17 | 31,84 | 31,84 | 3,38% | - |