32,300€
10,20%
Echtzeit-Aktienkurs Baxter International Inc.
Bid:
Ask:
Aktienkurse zur Baxter International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |