15,446€
0,47%
Echtzeit-Aktienkurs Baxter International Inc.
Bid:
Ask:
Aktienkurse zur Baxter International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.09.2025 | 19,11 | 19,22 | 18,53 | 18,58 | -3,33% | - |
| 24.09.2025 | 19,40 | 19,59 | 19,19 | 19,22 | -0,59% | - |
| 23.09.2025 | 19,36 | 19,64 | 19,23 | 19,33 | -0,42% | - |
| 22.09.2025 | 19,60 | 19,69 | 19,34 | 19,41 | -2,11% | - |
| 19.09.2025 | 20,13 | 20,25 | 19,61 | 19,83 | -0,70% | - |
| 18.09.2025 | 19,83 | 20,20 | 19,71 | 19,97 | 0,45% | - |
| 17.09.2025 | 20,14 | 20,36 | 19,54 | 19,88 | -0,95% | 60,00 |
| 16.09.2025 | 20,25 | 20,38 | 20,06 | 20,07 | -0,32% | - |
| 15.09.2025 | 20,49 | 20,61 | 20,06 | 20,14 | -1,60% | - |
| 12.09.2025 | 20,84 | 20,85 | 20,38 | 20,46 | -1,71% | - |
| 11.09.2025 | 20,58 | 20,88 | 20,37 | 20,82 | 0,78% | - |
| 10.09.2025 | 20,86 | 21,02 | 20,61 | 20,66 | -0,52% | - |
| 09.09.2025 | 20,50 | 21,00 | 20,47 | 20,77 | 2,57% | - |
| 08.09.2025 | 20,85 | 20,87 | 20,24 | 20,25 | -2,50% | - |
| 05.09.2025 | 20,20 | 20,95 | 19,95 | 20,77 | 2,32% | - |
| 04.09.2025 | 20,19 | 20,41 | 19,85 | 20,30 | 1,10% | - |
| 03.09.2025 | 20,68 | 20,85 | 20,03 | 20,08 | -2,93% | - |
| 02.09.2025 | 21,08 | 21,33 | 20,40 | 20,68 | -1,31% | - |
| 01.09.2025 | 21,07 | 21,12 | 20,96 | 20,96 | -0,81% | - |
| 29.08.2025 | 20,72 | 21,13 | 20,67 | 21,13 | 1,06% | - |
| 28.08.2025 | 21,11 | 21,15 | 20,70 | 20,91 | -0,71% | - |
| 27.08.2025 | 21,10 | 21,31 | 20,99 | 21,06 | 0,45% | - |
| 26.08.2025 | 21,11 | 21,15 | 20,88 | 20,96 | -0,95% | 388,00 |
| 25.08.2025 | 20,94 | 21,19 | 20,76 | 21,16 | 1,07% | - |
| 22.08.2025 | 20,60 | 21,00 | 20,54 | 20,94 | 1,93% | 240,00 |
| 21.08.2025 | 20,83 | 20,91 | 20,54 | 20,54 | -1,38% | - |
| 20.08.2025 | 20,86 | 21,35 | 20,74 | 20,83 | -0,37% | - |
| 19.08.2025 | 20,29 | 20,97 | 20,23 | 20,90 | 3,36% | - |
| 18.08.2025 | 20,67 | 20,92 | 20,09 | 20,22 | -2,23% | - |
| 15.08.2025 | 21,24 | 21,25 | 20,53 | 20,69 | -1,52% | - |
| 14.08.2025 | 20,57 | 21,03 | 20,34 | 21,01 | 1,95% | - |
| 13.08.2025 | 20,52 | 20,84 | 20,40 | 20,60 | 0,49% | 200,00 |
| 12.08.2025 | 20,21 | 20,63 | 20,18 | 20,50 | 1,38% | - |
| 11.08.2025 | 20,34 | 20,53 | 20,09 | 20,22 | -0,59% | 1.000,00 |
| 08.08.2025 | 20,21 | 20,47 | 20,00 | 20,34 | 0,92% | - |
| 07.08.2025 | 19,35 | 20,29 | 19,27 | 20,16 | 4,41% | - |
| 06.08.2025 | 19,79 | 19,92 | 19,15 | 19,31 | -2,28% | 15,00 |
| 05.08.2025 | 19,50 | 20,06 | 19,46 | 19,76 | 1,86% | - |
| 04.08.2025 | 19,24 | 19,67 | 18,74 | 19,40 | 2,20% | - |
| 01.08.2025 | 19,08 | 19,37 | 18,45 | 18,98 | -0,35% | 1.000,00 |
| 31.07.2025 | 24,59 | 24,81 | 18,81 | 19,05 | -22,50% | 2.045,00 |
| 30.07.2025 | 25,01 | 25,21 | 24,43 | 24,58 | -1,67% | - |
| 29.07.2025 | 24,68 | 25,10 | 24,60 | 24,99 | 1,64% | - |
| 28.07.2025 | 25,00 | 25,28 | 24,58 | 24,59 | -1,22% | - |
| 25.07.2025 | 24,54 | 24,95 | 24,39 | 24,89 | 1,69% | - |
| 24.07.2025 | 24,19 | 24,77 | 24,02 | 24,48 | 0,89% | - |
| 23.07.2025 | 23,53 | 24,38 | 23,49 | 24,26 | 3,63% | - |
| 22.07.2025 | 23,50 | 24,08 | 23,31 | 23,41 | -0,09% | - |
| 21.07.2025 | 23,94 | 24,30 | 23,41 | 23,43 | -1,95% | - |
| 18.07.2025 | 24,08 | 24,22 | 23,75 | 23,90 | -0,59% | - |
| 17.07.2025 | 24,41 | 24,54 | 23,85 | 24,04 | -0,99% | - |
| 16.07.2025 | 24,40 | 24,61 | 24,01 | 24,28 | -0,41% | - |
| 15.07.2025 | 24,52 | 24,80 | 24,24 | 24,38 | -0,25% | - |
| 14.07.2025 | 24,47 | 24,76 | 24,36 | 24,44 | -0,35% | - |
| 11.07.2025 | 25,32 | 25,46 | 24,38 | 24,53 | -3,38% | 300,00 |
| 10.07.2025 | 25,35 | 26,28 | 25,11 | 25,38 | -0,13% | - |
| 09.07.2025 | 26,14 | 26,60 | 25,32 | 25,42 | -2,90% | 1.000,00 |
| 08.07.2025 | 25,30 | 26,43 | 25,27 | 26,17 | 3,25% | - |
| 07.07.2025 | 26,27 | 26,47 | 25,23 | 25,35 | -3,18% | 80,00 |
| 04.07.2025 | 26,26 | 26,27 | 26,15 | 26,18 | -0,84% | - |
| 03.07.2025 | 26,41 | 26,63 | 26,24 | 26,40 | 0,16% | 300,00 |