27,655€
-1,25%
Echtzeit-Aktienkurs Baxter International Inc.
Bid:
Ask:
Aktienkurse zur Baxter International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 27,85 | 28,86 | 27,66 | 28,31 | 1,51% | - |
| 19.12.2024 | 28,20 | 28,33 | 27,45 | 27,89 | 0,00% | - |
| 18.12.2024 | 28,32 | 28,42 | 27,83 | 27,89 | -1,33% | - |
| 17.12.2024 | 27,92 | 28,83 | 27,71 | 28,27 | 0,95% | 200,00 |
| 16.12.2024 | 28,89 | 29,13 | 27,88 | 28,00 | -3,05% | - |
| 13.12.2024 | 29,56 | 29,59 | 28,66 | 28,88 | -2,00% | - |
| 12.12.2024 | 29,22 | 29,88 | 29,22 | 29,47 | -0,24% | - |
| 11.12.2024 | 29,82 | 30,22 | 29,32 | 29,54 | -1,18% | - |
| 10.12.2024 | 30,02 | 30,39 | 29,75 | 29,89 | -0,99% | - |
| 09.12.2024 | 30,02 | 30,68 | 30,00 | 30,19 | 0,32% | - |
| 06.12.2024 | 30,15 | 30,37 | 29,91 | 30,10 | -0,15% | - |
| 05.12.2024 | 31,18 | 31,48 | 30,13 | 30,14 | -4,04% | - |
| 04.12.2024 | 31,59 | 31,92 | 31,06 | 31,41 | -0,35% | 64,00 |
| 03.12.2024 | 31,95 | 32,08 | 31,47 | 31,52 | -1,42% | - |
| 02.12.2024 | 31,97 | 32,28 | 31,84 | 31,98 | 0,74% | 130,00 |
| 29.11.2024 | 31,40 | 32,04 | 31,30 | 31,74 | 0,33% | - |
| 28.11.2024 | 31,39 | 31,66 | 31,39 | 31,64 | 0,35% | - |
| 27.11.2024 | 31,38 | 31,63 | 31,12 | 31,53 | 0,52% | - |
| 26.11.2024 | 31,91 | 31,93 | 31,15 | 31,37 | -1,55% | 96,00 |
| 25.11.2024 | 31,86 | 32,04 | 31,65 | 31,86 | -0,11% | - |
| 22.11.2024 | 31,30 | 32,35 | 31,30 | 31,89 | 1,32% | - |
| 21.11.2024 | 30,94 | 31,62 | 30,84 | 31,48 | 1,62% | - |
| 20.11.2024 | 30,80 | 31,00 | 30,19 | 30,98 | 0,86% | - |
| 19.11.2024 | 31,19 | 31,37 | 30,53 | 30,71 | -1,48% | - |
| 18.11.2024 | 30,35 | 31,32 | 30,05 | 31,17 | 2,66% | - |
| 15.11.2024 | 29,72 | 30,61 | 29,70 | 30,36 | 0,78% | - |
| 14.11.2024 | 30,90 | 31,22 | 29,94 | 30,13 | -2,50% | - |
| 13.11.2024 | 31,78 | 31,98 | 30,89 | 30,90 | -2,80% | - |
| 12.11.2024 | 31,66 | 32,10 | 31,45 | 31,79 | -1,05% | - |
| 11.11.2024 | 32,36 | 32,73 | 31,81 | 32,13 | -0,58% | - |
| 08.11.2024 | 33,46 | 34,17 | 31,41 | 32,32 | -3,14% | - |
| 07.11.2024 | 33,66 | 33,66 | 32,49 | 33,36 | -0,83% | - |
| 06.11.2024 | 34,23 | 34,77 | 33,21 | 33,64 | 1,83% | - |
| 05.11.2024 | 32,94 | 33,07 | 32,36 | 33,04 | 0,35% | - |
| 04.11.2024 | 32,93 | 33,23 | 32,87 | 32,92 | -0,59% | - |
| 01.11.2024 | 32,87 | 33,52 | 32,85 | 33,12 | 0,36% | - |
| 31.10.2024 | 32,92 | 33,20 | 32,73 | 33,00 | -0,92% | - |
| 30.10.2024 | 33,04 | 33,39 | 33,01 | 33,30 | 0,24% | - |
| 29.10.2024 | 33,31 | 33,68 | 33,22 | 33,22 | -0,65% | - |
| 28.10.2024 | 33,45 | 33,75 | 33,27 | 33,44 | 0,38% | - |
| 25.10.2024 | 33,93 | 34,24 | 33,21 | 33,31 | -1,78% | - |
| 24.10.2024 | 33,75 | 34,32 | 33,70 | 33,92 | 0,27% | - |
| 23.10.2024 | 33,77 | 34,02 | 33,63 | 33,83 | -0,22% | - |
| 22.10.2024 | 33,74 | 33,98 | 33,54 | 33,90 | 0,27% | - |
| 21.10.2024 | 33,93 | 34,02 | 33,64 | 33,81 | -0,34% | - |
| 18.10.2024 | 33,79 | 34,06 | 33,65 | 33,93 | 0,24% | - |
| 17.10.2024 | 33,83 | 34,17 | 33,25 | 33,84 | -0,03% | - |
| 16.10.2024 | 33,66 | 34,13 | 33,62 | 33,85 | 0,54% | - |
| 15.10.2024 | 33,68 | 34,44 | 33,62 | 33,67 | -0,55% | - |
| 14.10.2024 | 33,20 | 33,91 | 33,20 | 33,86 | 1,29% | - |
| 11.10.2024 | 33,61 | 34,19 | 33,35 | 33,42 | -1,32% | - |
| 10.10.2024 | 34,80 | 34,85 | 33,77 | 33,87 | -2,08% | - |
| 09.10.2024 | 33,79 | 34,97 | 33,48 | 34,59 | 2,25% | - |
| 08.10.2024 | 32,57 | 34,01 | 32,49 | 33,83 | 3,69% | - |
| 07.10.2024 | 33,17 | 33,17 | 32,45 | 32,63 | -1,40% | - |
| 04.10.2024 | 31,84 | 33,13 | 31,57 | 33,09 | 4,03% | - |
| 03.10.2024 | 32,58 | 32,67 | 31,69 | 31,81 | -2,29% | - |
| 02.10.2024 | 33,27 | 33,40 | 32,47 | 32,55 | -2,39% | - |
| 01.10.2024 | 34,04 | 34,34 | 33,21 | 33,35 | -2,22% | - |
| 30.09.2024 | 34,79 | 34,79 | 33,24 | 34,11 | -2,13% | - |
| 27.09.2024 | 34,71 | 35,43 | 34,59 | 34,85 | 0,64% | - |
| 26.09.2024 | 34,52 | 34,81 | 34,35 | 34,63 | 0,49% | 70,00 |
| 25.09.2024 | 34,71 | 34,90 | 34,06 | 34,46 | -1,22% | - |
| 24.09.2024 | 35,09 | 35,14 | 34,82 | 34,88 | -0,57% | - |
| 23.09.2024 | 34,53 | 35,26 | 34,39 | 35,08 | 1,72% | - |
| 20.09.2024 | 34,70 | 34,92 | 34,31 | 34,49 | -0,65% | - |
| 19.09.2024 | 35,57 | 35,83 | 34,61 | 34,72 | -2,09% | 3.000,00 |
| 18.09.2024 | 35,85 | 35,94 | 35,25 | 35,46 | -1,02% | - |
| 17.09.2024 | 36,30 | 36,40 | 35,67 | 35,82 | -0,98% | - |
| 16.09.2024 | 35,79 | 36,21 | 35,67 | 36,18 | 0,88% | - |
| 13.09.2024 | 35,53 | 36,15 | 35,51 | 35,86 | 0,84% | - |
| 12.09.2024 | 35,47 | 35,67 | 34,92 | 35,56 | -0,24% | - |
| 11.09.2024 | 35,09 | 35,71 | 34,96 | 35,65 | 0,24% | - |
| 10.09.2024 | 35,47 | 35,71 | 35,28 | 35,56 | 0,06% | - |
| 09.09.2024 | 35,20 | 35,93 | 35,20 | 35,54 | 1,12% | - |
| 06.09.2024 | 34,94 | 35,62 | 34,67 | 35,14 | 0,52% | 1.500,00 |
| 05.09.2024 | 33,62 | 35,04 | 33,46 | 34,96 | 3,21% | - |
| 04.09.2024 | 34,11 | 34,61 | 33,76 | 33,87 | -1,22% | - |
| 03.09.2024 | 33,97 | 34,76 | 33,83 | 34,29 | 0,89% | 50,00 |
| 02.09.2024 | 34,34 | 34,34 | 33,96 | 33,99 | -0,97% | - |
| 30.08.2024 | 34,23 | 34,76 | 34,17 | 34,32 | -0,10% | - |
| 29.08.2024 | 34,06 | 34,65 | 33,94 | 34,36 | 0,94% | - |
| 28.08.2024 | 33,96 | 34,35 | 33,68 | 34,04 | 0,40% | - |
| 27.08.2024 | 33,93 | 34,19 | 33,86 | 33,90 | -0,28% | 215,00 |
| 26.08.2024 | 33,51 | 34,35 | 33,33 | 34,00 | 1,36% | - |
| 23.08.2024 | 32,93 | 33,59 | 32,71 | 33,54 | 2,08% | 280,00 |
| 22.08.2024 | 32,47 | 33,01 | 32,38 | 32,86 | 1,29% | - |
| 21.08.2024 | 32,60 | 32,80 | 32,32 | 32,44 | -0,40% | - |
| 20.08.2024 | 32,69 | 32,97 | 32,39 | 32,57 | -1,04% | - |
| 19.08.2024 | 32,68 | 33,06 | 32,61 | 32,91 | 0,43% | - |
| 16.08.2024 | 32,60 | 32,91 | 32,41 | 32,77 | 0,58% | - |
| 15.08.2024 | 32,35 | 32,89 | 32,33 | 32,58 | 1,05% | - |
| 14.08.2024 | 31,49 | 32,36 | 31,38 | 32,24 | 2,72% | - |
| 13.08.2024 | 33,83 | 34,51 | 30,92 | 31,39 | -7,03% | - |
| 12.08.2024 | 34,03 | 34,29 | 33,77 | 33,77 | -0,75% | - |
| 09.08.2024 | 34,27 | 34,59 | 33,96 | 34,02 | -0,74% | - |
| 08.08.2024 | 33,42 | 34,45 | 33,29 | 34,28 | 2,26% | - |
| 07.08.2024 | 34,05 | 34,69 | 33,45 | 33,52 | -0,78% | - |
| 06.08.2024 | 31,95 | 34,51 | 31,15 | 33,78 | 6,87% | - |
| 05.08.2024 | 30,99 | 32,58 | 30,43 | 31,61 | -2,19% | - |