16,317€
1,98%
Echtzeit-Aktienkurs Baxter International Inc.
Bid:
Ask:
Aktienkurse zur Baxter International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |