Echtzeit-Aktienkurs Baxter International Inc.
Bid:
Ask:
Aktienkurse zur Baxter International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 14,59 | 14,62 | 14,59 | 14,62 | -1,81% | - |
| 13.05.2026 | 14,99 | 15,00 | 14,89 | 14,89 | 1,78% | - |
| 12.05.2026 | 14,63 | 14,66 | 14,63 | 14,63 | -1,71% | - |
| 11.05.2026 | 15,01 | 15,01 | 14,89 | 14,89 | 1,67% | - |
| 08.05.2026 | 14,62 | 14,66 | 14,61 | 14,64 | 1,67% | 50,00 |
| 07.05.2026 | 14,24 | 14,40 | 14,21 | 14,40 | 1,69% | - |
| 06.05.2026 | 14,01 | 14,16 | 14,01 | 14,16 | -2,28% | - |
| 05.05.2026 | 14,01 | 14,49 | 14,01 | 14,49 | 0,00% | 50,00 |
| 04.05.2026 | 14,63 | 15,00 | 14,49 | 14,49 | -1,63% | 1.000,00 |
| 30.04.2026 | 14,34 | 14,73 | 14,34 | 14,73 | 1,31% | - |
| 29.04.2026 | 15,10 | 15,10 | 14,54 | 14,54 | -6,16% | 319,00 |
| 28.04.2026 | 15,54 | 15,55 | 15,50 | 15,50 | 2,48% | - |
| 27.04.2026 | 15,35 | 15,35 | 15,12 | 15,12 | -1,91% | - |
| 24.04.2026 | 15,47 | 15,47 | 15,35 | 15,42 | 0,72% | - |
| 23.04.2026 | 15,28 | 15,31 | 15,28 | 15,31 | -1,80% | - |
| 22.04.2026 | 15,57 | 15,59 | 15,57 | 15,59 | -1,33% | - |
| 21.04.2026 | 15,75 | 16,41 | 15,75 | 15,80 | 3,24% | 20,00 |
| 20.04.2026 | 15,47 | 15,47 | 15,30 | 15,30 | -4,26% | - |
| 17.04.2026 | 15,18 | 15,98 | 15,14 | 15,98 | 8,41% | 150,00 |
| 16.04.2026 | 14,77 | 14,78 | 14,74 | 14,74 | 0,82% | - |
| 15.04.2026 | 14,68 | 14,68 | 14,62 | 14,62 | 0,07% | - |
| 14.04.2026 | 14,73 | 14,73 | 14,61 | 14,61 | 2,20% | - |
| 13.04.2026 | 14,35 | 14,35 | 14,30 | 14,30 | -1,58% | - |
| 10.04.2026 | 14,52 | 14,54 | 14,52 | 14,53 | 1,15% | - |
| 09.04.2026 | 14,50 | 14,50 | 14,36 | 14,36 | -1,07% | - |
| 08.04.2026 | 14,80 | 15,00 | 14,52 | 14,52 | 2,91% | 1.000,00 |
| 07.04.2026 | 14,18 | 14,18 | 14,11 | 14,11 | -3,23% | - |
| 02.04.2026 | 14,12 | 14,58 | 14,12 | 14,58 | 2,32% | 50,00 |
| 01.04.2026 | 14,38 | 14,38 | 14,25 | 14,25 | 4,29% | - |
| 31.03.2026 | 13,66 | 13,70 | 13,66 | 13,66 | -0,87% | - |
| 30.03.2026 | 13,69 | 13,78 | 13,69 | 13,78 | -1,56% | 500,00 |
| 27.03.2026 | 14,28 | 14,38 | 14,00 | 14,00 | -6,04% | 500,00 |
| 26.03.2026 | 14,56 | 14,90 | 14,49 | 14,90 | 3,99% | 50,00 |
| 25.03.2026 | 14,26 | 14,33 | 14,25 | 14,33 | 2,05% | - |
| 24.03.2026 | 14,13 | 14,13 | 14,04 | 14,04 | -1,74% | - |
| 23.03.2026 | 13,76 | 14,29 | 13,73 | 14,29 | -0,85% | - |
| 20.03.2026 | 14,21 | 14,41 | 14,14 | 14,41 | -3,13% | 50,00 |
| 19.03.2026 | 14,72 | 14,87 | 14,50 | 14,87 | 0,35% | 505,00 |
| 18.03.2026 | 15,13 | 15,14 | 14,82 | 14,82 | -1,41% | - |
| 17.03.2026 | 14,59 | 15,03 | 14,58 | 15,03 | -0,11% | - |
| 16.03.2026 | 15,06 | 15,06 | 15,03 | 15,05 | -1,21% | - |
| 13.03.2026 | 15,44 | 15,49 | 15,23 | 15,23 | -1,75% | - |
| 12.03.2026 | 15,43 | 15,51 | 15,43 | 15,51 | 4,59% | - |
| 11.03.2026 | 14,80 | 14,83 | 14,77 | 14,83 | -0,86% | - |
| 10.03.2026 | 15,22 | 15,25 | 14,95 | 14,95 | 2,09% | - |
| 09.03.2026 | 15,00 | 15,00 | 14,65 | 14,65 | -6,65% | 50,00 |
| 06.03.2026 | 15,85 | 15,86 | 15,69 | 15,69 | -1,85% | - |
| 05.03.2026 | 16,05 | 16,05 | 15,99 | 15,99 | -0,90% | - |
| 04.03.2026 | 16,05 | 16,13 | 16,05 | 16,13 | -1,68% | - |
| 03.03.2026 | 16,43 | 16,43 | 16,39 | 16,41 | -2,01% | - |
| 02.03.2026 | 16,86 | 16,86 | 16,75 | 16,75 | -2,36% | 130,00 |
| 27.02.2026 | 17,15 | 17,15 | 17,15 | 17,15 | -0,35% | 100,00 |
| 26.02.2026 | 17,21 | 17,22 | 17,21 | 17,21 | -0,14% | - |
| 25.02.2026 | 17,17 | 17,23 | 17,17 | 17,23 | -2,30% | - |
| 24.02.2026 | 17,78 | 17,78 | 17,64 | 17,64 | -1,28% | - |
| 23.02.2026 | 17,86 | 17,88 | 17,86 | 17,87 | 0,08% | - |
| 20.02.2026 | 17,86 | 17,86 | 17,85 | 17,85 | -2,17% | - |
| 19.02.2026 | 18,23 | 18,25 | 18,19 | 18,25 | 5,91% | - |
| 18.02.2026 | 17,23 | 17,29 | 17,23 | 17,23 | -2,63% | - |
| 17.02.2026 | 16,95 | 17,70 | 16,39 | 17,70 | 6,61% | 280,00 |
| 16.02.2026 | 16,41 | 16,60 | 16,41 | 16,60 | 6,89% | - |
| 13.02.2026 | 15,57 | 15,57 | 15,50 | 15,53 | -1,37% | - |
| 12.02.2026 | 18,56 | 18,57 | 15,75 | 15,75 | -13,28% | 729,00 |
| 11.02.2026 | 18,13 | 18,16 | 18,13 | 18,16 | 1,40% | - |
| 10.02.2026 | 17,94 | 17,95 | 17,91 | 17,91 | 0,16% | - |
| 09.02.2026 | 18,12 | 18,12 | 17,88 | 17,88 | -0,52% | 113,00 |
| 06.02.2026 | 18,04 | 18,05 | 17,97 | 17,97 | 3,78% | - |
| 05.02.2026 | 17,50 | 17,50 | 17,32 | 17,32 | 4,35% | - |
| 04.02.2026 | 16,58 | 16,60 | 16,58 | 16,60 | -0,31% | - |
| 03.02.2026 | 16,65 | 16,65 | 16,65 | 16,65 | 0,05% | - |
| 02.02.2026 | 16,52 | 16,64 | 16,52 | 16,64 | 2,88% | - |
| 30.01.2026 | 16,15 | 16,18 | 16,12 | 16,18 | 0,51% | - |
| 29.01.2026 | 16,15 | 16,16 | 16,09 | 16,09 | -0,35% | - |
| 28.01.2026 | 16,04 | 16,15 | 16,04 | 16,15 | 0,32% | - |
| 27.01.2026 | 16,26 | 16,27 | 16,10 | 16,10 | -2,38% | - |
| 26.01.2026 | 16,45 | 16,49 | 16,45 | 16,49 | -1,70% | - |
| 23.01.2026 | 16,81 | 16,81 | 16,78 | 16,78 | 1,55% | - |
| 22.01.2026 | 16,61 | 16,66 | 16,52 | 16,52 | -2,25% | - |
| 21.01.2026 | 16,29 | 16,90 | 16,29 | 16,90 | 1,86% | 50,00 |
| 20.01.2026 | 16,69 | 16,69 | 16,59 | 16,59 | -2,53% | - |
| 19.01.2026 | 16,86 | 17,02 | 16,86 | 17,02 | -0,79% | - |
| 16.01.2026 | 17,25 | 17,25 | 17,16 | 17,16 | 1,92% | - |
| 15.01.2026 | 16,76 | 16,83 | 16,76 | 16,83 | 0,20% | - |
| 14.01.2026 | 16,90 | 16,90 | 16,80 | 16,80 | -1,22% | 100,00 |
| 13.01.2026 | 17,05 | 17,05 | 17,01 | 17,01 | -4,42% | - |
| 12.01.2026 | 18,00 | 18,00 | 17,79 | 17,79 | 2,56% | 150,00 |
| 09.01.2026 | 17,45 | 17,46 | 17,35 | 17,35 | 0,00% | - |
| 08.01.2026 | 17,35 | 17,35 | 17,35 | 17,35 | 1,96% | - |
| 07.01.2026 | 17,30 | 17,30 | 17,02 | 17,02 | 3,08% | - |
| 06.01.2026 | 16,66 | 16,66 | 16,51 | 16,51 | 2,25% | - |
| 05.01.2026 | 16,40 | 16,42 | 16,14 | 16,14 | 2,55% | - |
| 02.01.2026 | 16,09 | 16,09 | 15,74 | 15,74 | -2,15% | - |
| 30.12.2025 | 16,09 | 16,09 | 16,09 | 16,09 | 1,54% | - |
| 29.12.2025 | 16,17 | 16,17 | 15,84 | 15,84 | 2,19% | 200,00 |
| 23.12.2025 | 15,83 | 15,84 | 15,50 | 15,50 | -0,84% | - |
| 22.12.2025 | 15,93 | 15,93 | 15,64 | 15,64 | -0,17% | - |
| 19.12.2025 | 16,07 | 16,09 | 15,66 | 15,66 | -3,34% | - |
| 18.12.2025 | 16,14 | 16,29 | 16,14 | 16,20 | 3,32% | 1.380,00 |
| 17.12.2025 | 16,00 | 16,00 | 15,68 | 15,68 | -1,61% | - |
| 16.12.2025 | 16,28 | 16,28 | 15,94 | 15,94 | 0,84% | - |