23,455€
1,93%
Echtzeit-Aktienkurs Baxter International
Bid:
Ask:
Aktienkurse zur Baxter International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 23,00 | 23,03 | 23,00 | 23,03 | 0,09% | - |
| 12.08.2026 | 23,67 | 23,67 | 23,01 | 23,01 | -2,38% | - |
| 11.08.2026 | 23,63 | 23,63 | 23,57 | 23,57 | 2,26% | - |
| 10.08.2026 | 23,43 | 23,43 | 22,58 | 23,05 | 0,96% | 228,00 |
| 07.08.2026 | 23,00 | 23,00 | 22,83 | 22,83 | -2,06% | - |
| 06.08.2026 | 23,31 | 23,31 | 23,31 | 23,31 | -2,06% | - |
| 05.08.2026 | 24,20 | 24,20 | 23,80 | 23,80 | -0,29% | - |
| 04.08.2026 | 24,04 | 24,04 | 23,87 | 23,87 | 4,60% | - |
| 03.08.2026 | 22,40 | 22,82 | 22,40 | 22,82 | -0,52% | - |
| 31.07.2026 | 22,82 | 22,94 | 22,82 | 22,94 | -7,31% | - |
| 30.07.2026 | 21,10 | 24,75 | 21,10 | 24,75 | 17,80% | 650,00 |
| 29.07.2026 | 21,09 | 21,09 | 21,01 | 21,01 | 3,86% | - |
| 28.07.2026 | 20,03 | 20,23 | 20,03 | 20,23 | 6,25% | - |
| 27.07.2026 | 19,44 | 19,46 | 19,04 | 19,04 | 4,21% | - |
| 24.07.2026 | 18,72 | 18,76 | 18,27 | 18,27 | -1,85% | - |
| 23.07.2026 | 18,66 | 18,66 | 18,61 | 18,62 | -1,92% | - |
| 22.07.2026 | 19,09 | 19,09 | 18,98 | 18,98 | 0,90% | - |
| 21.07.2026 | 19,05 | 19,05 | 18,81 | 18,81 | -2,89% | - |
| 20.07.2026 | 19,39 | 19,42 | 19,37 | 19,37 | -2,54% | - |
| 17.07.2026 | 19,91 | 19,94 | 19,88 | 19,88 | 3,25% | - |
| 16.07.2026 | 18,98 | 19,25 | 18,66 | 19,25 | -0,36% | 300,00 |
| 15.07.2026 | 18,74 | 19,32 | 18,64 | 19,32 | 1,79% | 200,00 |
| 14.07.2026 | 19,42 | 19,42 | 18,98 | 18,98 | -2,54% | - |
| 13.07.2026 | 19,45 | 19,48 | 19,43 | 19,48 | 0,65% | - |
| 10.07.2026 | 19,29 | 19,35 | 19,29 | 19,35 | 1,87% | - |
| 09.07.2026 | 18,89 | 19,00 | 18,89 | 19,00 | -2,96% | - |
| 08.07.2026 | 19,61 | 19,61 | 19,58 | 19,58 | -4,98% | - |
| 07.07.2026 | 19,78 | 20,60 | 19,78 | 20,60 | 6,57% | 2.221,00 |
| 06.07.2026 | 19,50 | 19,53 | 19,33 | 19,33 | -1,43% | - |
| 03.07.2026 | 19,62 | 19,62 | 19,47 | 19,61 | 0,82% | - |
| 02.07.2026 | 18,68 | 19,45 | 18,42 | 19,45 | 6,11% | 2.000,00 |
| 01.07.2026 | 18,32 | 18,33 | 18,31 | 18,33 | -1,74% | - |
| 30.06.2026 | 19,02 | 19,02 | 18,66 | 18,66 | -1,63% | - |
| 29.06.2026 | 19,07 | 19,08 | 18,97 | 18,97 | -1,74% | - |
| 26.06.2026 | 18,63 | 19,30 | 18,19 | 19,30 | 1,58% | 150,00 |
| 25.06.2026 | 18,21 | 19,00 | 18,14 | 19,00 | 3,83% | 1.200,00 |
| 24.06.2026 | 17,36 | 18,30 | 17,36 | 18,30 | 9,52% | 150,00 |
| 23.06.2026 | 16,83 | 16,83 | 16,71 | 16,71 | -2,22% | - |
| 22.06.2026 | 17,05 | 17,27 | 17,05 | 17,09 | -0,64% | 200,00 |
| 19.06.2026 | 17,04 | 17,45 | 17,04 | 17,20 | 5,13% | 2,00 |
| 18.06.2026 | 16,62 | 16,64 | 16,36 | 16,36 | -5,43% | - |
| 17.06.2026 | 17,34 | 17,34 | 17,30 | 17,30 | 0,58% | - |
| 16.06.2026 | 17,67 | 17,67 | 17,20 | 17,20 | -2,93% | - |
| 15.06.2026 | 17,92 | 17,92 | 17,72 | 17,72 | 3,11% | - |
| 12.06.2026 | 17,40 | 17,43 | 17,19 | 17,19 | -0,41% | - |
| 11.06.2026 | 17,35 | 17,40 | 17,26 | 17,26 | 2,28% | - |
| 10.06.2026 | 17,01 | 17,01 | 16,87 | 16,87 | 3,98% | - |
| 09.06.2026 | 16,37 | 16,39 | 16,23 | 16,23 | -1,90% | - |
| 08.06.2026 | 16,56 | 16,59 | 16,54 | 16,54 | 1,38% | - |
| 05.06.2026 | 16,37 | 16,37 | 16,32 | 16,32 | 3,65% | - |
| 04.06.2026 | 15,75 | 15,75 | 15,74 | 15,74 | -0,25% | - |
| 03.06.2026 | 15,78 | 15,78 | 15,76 | 15,78 | 2,40% | - |
| 02.06.2026 | 15,48 | 15,50 | 15,41 | 15,41 | -1,97% | - |
| 01.06.2026 | 15,85 | 15,85 | 15,72 | 15,72 | -2,87% | 400,00 |
| 29.05.2026 | 16,24 | 16,25 | 16,19 | 16,19 | 2,96% | - |
| 28.05.2026 | 16,36 | 16,36 | 15,72 | 15,72 | -3,62% | - |
| 27.05.2026 | 16,38 | 16,39 | 16,31 | 16,31 | 0,12% | - |
| 26.05.2026 | 16,44 | 16,44 | 16,29 | 16,29 | -1,27% | - |
| 25.05.2026 | 16,32 | 16,50 | 16,32 | 16,50 | 1,57% | - |
| 22.05.2026 | 16,14 | 16,25 | 16,14 | 16,25 | 3,80% | - |
| 21.05.2026 | 15,84 | 15,87 | 15,65 | 15,65 | 0,42% | - |
| 20.05.2026 | 15,53 | 15,59 | 15,53 | 15,59 | -1,20% | - |
| 19.05.2026 | 15,01 | 15,78 | 14,96 | 15,78 | 8,20% | 157,00 |
| 18.05.2026 | 14,52 | 14,58 | 14,52 | 14,58 | -1,95% | - |
| 15.05.2026 | 15,07 | 15,07 | 14,87 | 14,87 | 1,71% | - |
| 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% | - |