26,540€
-0,47%
Echtzeit-Aktienkurs Baxter International Inc.
Bid:
Ask:
Aktienkurse zur Baxter International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 26,85 | 27,15 | 26,36 | 26,61 | -0,33% | - |
| 24.04.2025 | 25,98 | 26,75 | 25,79 | 26,70 | 2,17% | - |
| 23.04.2025 | 25,47 | 26,70 | 25,39 | 26,13 | 4,26% | - |
| 22.04.2025 | 24,69 | 25,40 | 24,69 | 25,06 | -1,38% | 10,00 |
| 17.04.2025 | 24,69 | 25,58 | 24,08 | 25,41 | 3,96% | - |
| 16.04.2025 | 24,25 | 25,16 | 24,19 | 24,45 | -0,83% | - |
| 15.04.2025 | 24,59 | 25,34 | 24,42 | 24,65 | -1,39% | - |
| 14.04.2025 | 24,57 | 25,25 | 24,53 | 25,00 | 1,89% | - |
| 11.04.2025 | 24,87 | 25,28 | 23,65 | 24,54 | -2,26% | - |
| 10.04.2025 | 28,02 | 28,11 | 24,65 | 25,10 | -10,73% | - |
| 09.04.2025 | 24,82 | 28,17 | 23,79 | 28,12 | 10,18% | - |
| 08.04.2025 | 26,54 | 27,19 | 25,13 | 25,52 | -2,70% | - |
| 07.04.2025 | 25,38 | 26,74 | 24,76 | 26,23 | -0,35% | - |
| 04.04.2025 | 28,21 | 28,34 | 26,19 | 26,32 | -7,39% | - |
| 03.04.2025 | 30,13 | 30,27 | 28,39 | 28,42 | -8,31% | - |
| 02.04.2025 | 31,48 | 31,54 | 30,86 | 31,00 | -1,67% | - |
| 01.04.2025 | 31,57 | 31,75 | 31,29 | 31,53 | -0,41% | - |
| 31.03.2025 | 31,14 | 31,91 | 30,77 | 31,66 | 1,49% | - |
| 28.03.2025 | 31,22 | 31,44 | 30,67 | 31,19 | 1,08% | - |
| 27.03.2025 | 31,07 | 31,40 | 30,83 | 30,86 | -0,56% | - |
| 26.03.2025 | 30,51 | 31,09 | 30,44 | 31,03 | 1,17% | - |
| 25.03.2025 | 31,13 | 31,24 | 30,38 | 30,68 | -2,05% | - |
| 24.03.2025 | 30,84 | 31,32 | 30,56 | 31,32 | 1,43% | - |
| 21.03.2025 | 30,90 | 31,04 | 30,55 | 30,88 | -0,38% | - |
| 20.03.2025 | 31,37 | 31,54 | 30,79 | 30,99 | -0,99% | 100,00 |
| 19.03.2025 | 31,51 | 31,90 | 30,92 | 31,30 | -1,82% | - |
| 18.03.2025 | 31,86 | 32,00 | 31,45 | 31,88 | 1,09% | - |
| 17.03.2025 | 31,67 | 32,32 | 31,53 | 31,54 | 0,03% | - |
| 14.03.2025 | 31,97 | 32,20 | 31,41 | 31,53 | -1,31% | - |
| 13.03.2025 | 31,61 | 32,28 | 31,45 | 31,95 | -0,36% | - |
| 12.03.2025 | 32,90 | 33,25 | 31,37 | 32,07 | -2,82% | - |
| 11.03.2025 | 33,72 | 33,74 | 32,61 | 33,00 | -2,42% | - |
| 10.03.2025 | 33,63 | 34,80 | 33,27 | 33,82 | 0,26% | - |
| 07.03.2025 | 32,84 | 33,78 | 32,27 | 33,73 | 2,64% | - |
| 06.03.2025 | 32,55 | 32,87 | 32,10 | 32,86 | 0,80% | - |
| 05.03.2025 | 32,90 | 32,91 | 32,25 | 32,60 | -0,59% | - |
| 04.03.2025 | 33,04 | 33,53 | 31,86 | 32,80 | -1,28% | - |
| 03.03.2025 | 33,31 | 33,61 | 32,76 | 33,22 | -0,11% | 330,00 |
| 28.02.2025 | 33,60 | 33,74 | 32,80 | 33,26 | -1,42% | - |
| 27.02.2025 | 33,73 | 34,15 | 33,36 | 33,74 | 0,38% | - |
| 26.02.2025 | 34,77 | 34,77 | 33,40 | 33,61 | -1,64% | - |
| 25.02.2025 | 33,50 | 34,28 | 33,16 | 34,17 | 1,88% | - |
| 24.02.2025 | 32,34 | 33,56 | 31,98 | 33,54 | 3,66% | - |
| 21.02.2025 | 31,97 | 32,51 | 31,76 | 32,36 | 1,70% | - |
| 20.02.2025 | 29,52 | 32,17 | 29,47 | 31,81 | 7,67% | - |
| 19.02.2025 | 29,86 | 29,94 | 29,34 | 29,55 | -1,04% | - |
| 18.02.2025 | 29,54 | 29,90 | 29,29 | 29,86 | 1,29% | - |
| 17.02.2025 | 29,21 | 29,50 | 29,21 | 29,48 | 0,33% | - |
| 14.02.2025 | 29,19 | 29,67 | 29,03 | 29,38 | 0,81% | - |
| 13.02.2025 | 29,13 | 29,37 | 28,90 | 29,15 | 0,03% | - |
| 12.02.2025 | 29,52 | 29,77 | 28,90 | 29,14 | -1,27% | - |
| 11.02.2025 | 29,85 | 30,06 | 29,49 | 29,51 | -1,30% | - |
| 10.02.2025 | 29,72 | 29,96 | 29,60 | 29,90 | 0,84% | - |
| 07.02.2025 | 29,68 | 29,91 | 29,53 | 29,65 | 0,00% | 432,00 |
| 06.02.2025 | 30,34 | 30,50 | 29,64 | 29,65 | -1,99% | - |
| 05.02.2025 | 30,14 | 30,58 | 30,07 | 30,25 | -0,03% | - |
| 04.02.2025 | 30,72 | 30,73 | 30,10 | 30,26 | -1,57% | 1.000,00 |
| 03.02.2025 | 31,32 | 31,78 | 29,89 | 30,74 | -2,08% | - |
| 31.01.2025 | 31,89 | 32,01 | 31,32 | 31,39 | -1,30% | - |
| 30.01.2025 | 31,31 | 31,96 | 31,29 | 31,81 | 1,00% | 150,00 |
| 29.01.2025 | 31,31 | 31,68 | 31,30 | 31,49 | 0,49% | - |
| 28.01.2025 | 31,95 | 32,18 | 31,15 | 31,34 | -1,79% | - |
| 27.01.2025 | 30,78 | 32,02 | 30,56 | 31,91 | 3,15% | 300,00 |
| 24.01.2025 | 31,03 | 31,12 | 30,54 | 30,94 | -0,67% | - |
| 23.01.2025 | 30,36 | 31,22 | 30,36 | 31,15 | 1,90% | - |
| 22.01.2025 | 30,24 | 30,96 | 29,87 | 30,57 | 1,16% | - |
| 21.01.2025 | 29,94 | 30,43 | 29,73 | 30,22 | 1,22% | 30,00 |
| 20.01.2025 | 30,05 | 30,09 | 29,81 | 29,85 | -0,97% | 1.440,00 |
| 17.01.2025 | 30,12 | 30,37 | 29,56 | 30,14 | 0,30% | - |
| 16.01.2025 | 29,41 | 30,28 | 29,23 | 30,05 | 2,44% | - |
| 15.01.2025 | 29,54 | 30,02 | 29,32 | 29,34 | -1,28% | - |
| 14.01.2025 | 29,81 | 30,05 | 29,44 | 29,72 | -0,44% | 1.260,00 |
| 13.01.2025 | 28,75 | 30,27 | 28,66 | 29,85 | 3,92% | 300,00 |
| 10.01.2025 | 28,73 | 28,87 | 28,34 | 28,72 | 0,12% | - |
| 09.01.2025 | 28,68 | 28,73 | 28,63 | 28,69 | 0,00% | 40,00 |
| 08.01.2025 | 28,62 | 28,99 | 28,45 | 28,69 | 0,26% | - |
| 07.01.2025 | 28,50 | 28,90 | 28,43 | 28,61 | 0,19% | 150,00 |
| 06.01.2025 | 28,59 | 29,10 | 28,37 | 28,56 | -0,24% | - |
| 03.01.2025 | 28,53 | 28,74 | 28,24 | 28,63 | 0,35% | - |
| 02.01.2025 | 28,13 | 28,86 | 28,10 | 28,53 | 2,52% | - |
| 30.12.2024 | 27,92 | 28,06 | 27,82 | 27,83 | -0,73% | - |
| 27.12.2024 | 28,11 | 28,18 | 27,83 | 28,03 | -0,02% | 205,00 |
| 23.12.2024 | 28,35 | 28,58 | 27,64 | 28,04 | -0,96% | - |
| 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% | - |