18,187€
0,63%
Echtzeit-Aktienkurs Baxter International Inc.
Bid:
Ask:
Aktienkurse zur Baxter International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 18,55 | 18,66 | 18,02 | 18,14 | -2,28% | - |
| 18.02.2026 | 17,53 | 18,73 | 17,41 | 18,56 | 6,00% | - |
| 17.02.2026 | 16,66 | 17,65 | 16,64 | 17,51 | 4,90% | - |
| 16.02.2026 | 16,69 | 16,73 | 16,68 | 16,70 | 0,16% | - |
| 13.02.2026 | 15,83 | 16,95 | 15,57 | 16,67 | -9,90% | 1.470,00 |
| 12.02.2026 | 19,03 | 19,09 | 15,61 | 18,50 | -1,46% | - |
| 11.02.2026 | 18,46 | 18,87 | 18,22 | 18,77 | 1,72% | - |
| 10.02.2026 | 18,24 | 18,77 | 18,14 | 18,46 | 1,21% | 3.900,00 |
| 09.02.2026 | 18,40 | 18,40 | 17,73 | 18,24 | -0,70% | 975,00 |
| 06.02.2026 | 18,35 | 18,54 | 18,03 | 18,37 | -0,80% | 2.400,00 |
| 05.02.2026 | 17,82 | 18,60 | 17,67 | 18,51 | 3,98% | - |
| 04.02.2026 | 16,87 | 17,91 | 16,75 | 17,81 | 6,27% | - |
| 03.02.2026 | 16,85 | 17,17 | 16,60 | 16,76 | -0,59% | - |
| 02.02.2026 | 16,80 | 17,04 | 16,73 | 16,86 | -0,54% | - |
| 30.01.2026 | 16,43 | 16,99 | 16,37 | 16,95 | 2,76% | - |
| 29.01.2026 | 16,41 | 16,58 | 16,14 | 16,49 | 0,44% | - |
| 28.01.2026 | 16,33 | 16,59 | 16,28 | 16,42 | 0,95% | - |
| 27.01.2026 | 16,54 | 16,62 | 16,16 | 16,27 | -1,50% | 114.800,00 |
| 26.01.2026 | 16,72 | 16,86 | 16,50 | 16,51 | -1,35% | - |
| 23.01.2026 | 17,10 | 17,18 | 16,54 | 16,74 | -1,82% | - |
| 22.01.2026 | 16,91 | 17,40 | 16,88 | 17,05 | 1,11% | 11.625,00 |
| 21.01.2026 | 16,54 | 17,13 | 16,50 | 16,86 | 2,08% | - |
| 20.01.2026 | 17,04 | 17,04 | 16,52 | 16,52 | -3,63% | 1.075,00 |
| 19.01.2026 | 17,17 | 17,20 | 17,12 | 17,14 | -1,19% | - |
| 16.01.2026 | 17,56 | 17,62 | 17,29 | 17,35 | -1,21% | 208,00 |
| 15.01.2026 | 17,05 | 17,63 | 17,04 | 17,56 | 3,03% | - |
| 14.01.2026 | 16,84 | 17,18 | 16,61 | 17,04 | 1,01% | - |
| 13.01.2026 | 17,35 | 17,61 | 16,67 | 16,87 | -2,34% | 26.711,00 |
| 12.01.2026 | 17,98 | 18,08 | 16,97 | 17,28 | -4,43% | 2.175,00 |
| 09.01.2026 | 17,76 | 18,25 | 17,72 | 18,08 | 1,97% | - |
| 08.01.2026 | 17,41 | 17,86 | 17,22 | 17,73 | 1,78% | - |
| 07.01.2026 | 17,58 | 17,79 | 17,31 | 17,42 | -0,56% | 11.000,00 |
| 06.01.2026 | 16,95 | 17,63 | 16,94 | 17,52 | 2,89% | - |
| 05.01.2026 | 16,70 | 17,36 | 16,65 | 17,02 | 2,50% | - |
| 02.01.2026 | 16,32 | 16,75 | 16,31 | 16,61 | 2,13% | 16.500,00 |
| 30.12.2025 | 16,36 | 16,37 | 16,26 | 16,26 | -0,82% | - |
| 29.12.2025 | 16,46 | 16,52 | 16,23 | 16,40 | 1,95% | - |
| 23.12.2025 | 16,11 | 16,21 | 15,84 | 16,08 | -0,70% | - |
| 22.12.2025 | 16,21 | 16,34 | 16,04 | 16,20 | -0,60% | - |
| 19.12.2025 | 16,28 | 16,46 | 16,23 | 16,29 | -0,09% | - |
| 18.12.2025 | 16,41 | 16,55 | 16,28 | 16,31 | -0,46% | - |
| 17.12.2025 | 16,28 | 16,52 | 16,17 | 16,38 | 1,41% | - |
| 16.12.2025 | 16,56 | 16,60 | 16,02 | 16,16 | -3,89% | - |
| 15.12.2025 | 16,36 | 16,87 | 16,28 | 16,81 | 4,02% | - |
| 12.12.2025 | 16,13 | 16,48 | 16,12 | 16,16 | 3,52% | - |
| 11.12.2025 | 15,58 | 16,09 | 15,55 | 15,61 | 0,75% | 340,00 |
| 10.12.2025 | 15,61 | 15,76 | 15,39 | 15,49 | -0,82% | - |
| 09.12.2025 | 15,61 | 15,73 | 15,49 | 15,62 | -1,33% | - |
| 08.12.2025 | 15,92 | 16,23 | 15,69 | 15,83 | -0,78% | - |
| 05.12.2025 | 15,97 | 16,16 | 15,77 | 15,96 | 0,18% | - |
| 04.12.2025 | 16,24 | 16,24 | 15,76 | 15,93 | -1,93% | 62,00 |
| 03.12.2025 | 16,21 | 16,43 | 16,10 | 16,24 | 0,59% | - |
| 02.12.2025 | 16,42 | 16,53 | 16,01 | 16,15 | -1,16% | - |
| 01.12.2025 | 16,09 | 16,52 | 15,96 | 16,34 | 1,66% | 2.985,00 |
| 28.11.2025 | 16,33 | 16,40 | 16,06 | 16,07 | -1,41% | 1.700,00 |
| 27.11.2025 | 16,32 | 16,33 | 16,30 | 16,30 | 0,73% | - |
| 26.11.2025 | 16,16 | 16,33 | 16,02 | 16,18 | 1,33% | - |
| 25.11.2025 | 15,75 | 16,18 | 15,71 | 15,97 | 0,92% | - |
| 24.11.2025 | 15,91 | 16,01 | 15,71 | 15,83 | -1,81% | - |
| 21.11.2025 | 15,19 | 16,18 | 15,17 | 16,12 | 6,26% | - |
| 20.11.2025 | 15,49 | 15,53 | 15,08 | 15,17 | -1,34% | - |
| 19.11.2025 | 15,67 | 15,75 | 15,21 | 15,37 | -1,30% | - |
| 18.11.2025 | 15,32 | 15,69 | 15,00 | 15,58 | 0,26% | - |
| 17.11.2025 | 15,94 | 16,10 | 15,50 | 15,54 | -1,61% | - |
| 14.11.2025 | 16,09 | 16,10 | 15,75 | 15,79 | -1,72% | - |
| 13.11.2025 | 16,17 | 16,24 | 15,97 | 16,07 | -0,16% | - |
| 12.11.2025 | 15,65 | 16,33 | 15,64 | 16,09 | 2,51% | - |
| 11.11.2025 | 15,36 | 15,80 | 15,27 | 15,70 | 2,32% | 4.391,00 |
| 10.11.2025 | 15,59 | 15,69 | 15,21 | 15,34 | -0,94% | - |
| 07.11.2025 | 15,61 | 15,66 | 15,37 | 15,49 | -0,01% | 49,00 |
| 06.11.2025 | 15,58 | 15,76 | 15,17 | 15,49 | -0,83% | - |
| 05.11.2025 | 15,63 | 15,73 | 15,22 | 15,62 | -0,14% | - |
| 04.11.2025 | 15,71 | 15,95 | 15,45 | 15,64 | -0,04% | 1.045,00 |
| 03.11.2025 | 15,99 | 16,20 | 15,65 | 15,65 | -2,11% | 30,00 |
| 31.10.2025 | 16,65 | 16,76 | 15,98 | 15,99 | -3,69% | 280,00 |
| 30.10.2025 | 19,29 | 19,64 | 15,94 | 16,60 | -14,52% | 1.555,00 |
| 29.10.2025 | 19,65 | 19,84 | 19,19 | 19,42 | -0,66% | - |
| 28.10.2025 | 19,86 | 20,17 | 19,53 | 19,55 | -1,80% | 3.040,00 |
| 27.10.2025 | 19,99 | 20,08 | 19,78 | 19,90 | 0,30% | - |
| 24.10.2025 | 19,85 | 20,02 | 19,47 | 19,84 | 0,67% | 875,00 |
| 23.10.2025 | 19,76 | 19,90 | 19,40 | 19,71 | 1,03% | 4,00 |
| 22.10.2025 | 19,63 | 20,23 | 19,51 | 19,51 | 0,06% | - |
| 21.10.2025 | 19,87 | 19,97 | 19,44 | 19,50 | -1,85% | - |
| 20.10.2025 | 19,84 | 20,23 | 19,77 | 19,87 | 0,90% | - |
| 17.10.2025 | 19,48 | 19,79 | 19,35 | 19,69 | -0,05% | - |
| 16.10.2025 | 19,54 | 19,97 | 19,35 | 19,70 | 0,86% | 100,00 |
| 15.10.2025 | 19,69 | 20,04 | 19,43 | 19,53 | -0,06% | - |
| 14.10.2025 | 19,01 | 19,69 | 18,93 | 19,54 | 2,94% | - |
| 13.10.2025 | 18,91 | 19,35 | 18,87 | 18,99 | 0,75% | - |
| 10.10.2025 | 19,49 | 19,66 | 18,63 | 18,84 | -3,58% | 200,00 |
| 09.10.2025 | 19,55 | 19,91 | 19,50 | 19,54 | -0,03% | - |
| 08.10.2025 | 19,79 | 19,86 | 19,39 | 19,55 | -0,83% | - |
| 07.10.2025 | 19,77 | 20,09 | 19,64 | 19,71 | 0,03% | - |
| 06.10.2025 | 20,48 | 20,68 | 19,71 | 19,71 | -3,07% | - |
| 03.10.2025 | 19,90 | 20,68 | 19,82 | 20,33 | 2,73% | - |
| 02.10.2025 | 19,87 | 20,17 | 19,61 | 19,79 | -0,46% | 690,00 |
| 01.10.2025 | 19,32 | 19,96 | 19,24 | 19,88 | 2,29% | 200,00 |
| 30.09.2025 | 19,13 | 19,46 | 18,81 | 19,44 | 2,46% | - |
| 29.09.2025 | 18,80 | 19,26 | 18,56 | 18,97 | 1,27% | 2.880,00 |
| 26.09.2025 | 18,84 | 18,89 | 18,56 | 18,73 | 0,84% | - |