21,095€
0,43%
Echtzeit-Aktienkurs Baxter International
Bid:
Ask:
Aktienkurse zur Baxter International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.07.2025 | 26,54 | 26,76 | 26,06 | 26,36 | -0,46% | - |
| 01.07.2025 | 25,67 | 27,01 | 25,53 | 26,48 | 3,05% | - |
| 30.06.2025 | 26,09 | 26,09 | 25,58 | 25,70 | -1,02% | - |
| 27.06.2025 | 25,96 | 26,23 | 25,81 | 25,97 | -0,40% | 600,00 |
| 26.06.2025 | 26,32 | 26,37 | 25,91 | 26,07 | -0,80% | - |
| 25.06.2025 | 26,38 | 26,58 | 26,16 | 26,28 | -0,28% | - |
| 24.06.2025 | 26,02 | 26,37 | 25,91 | 26,36 | 1,78% | - |
| 23.06.2025 | 25,98 | 26,20 | 25,41 | 25,90 | -0,58% | - |
| 20.06.2025 | 25,80 | 26,21 | 25,78 | 26,05 | 1,43% | - |
| 19.06.2025 | 25,91 | 25,91 | 25,68 | 25,68 | -1,14% | - |
| 18.06.2025 | 25,84 | 26,13 | 25,71 | 25,98 | -0,31% | - |
| 17.06.2025 | 26,56 | 26,58 | 25,99 | 26,06 | -2,29% | - |
| 16.06.2025 | 26,54 | 26,72 | 26,15 | 26,67 | 0,60% | 1.458,00 |
| 13.06.2025 | 26,84 | 27,19 | 26,46 | 26,51 | -2,16% | - |
| 12.06.2025 | 27,14 | 27,33 | 26,83 | 27,09 | -0,91% | - |
| 11.06.2025 | 27,71 | 27,93 | 27,11 | 27,34 | -1,56% | - |
| 10.06.2025 | 27,00 | 27,79 | 26,90 | 27,78 | 2,82% | - |
| 09.06.2025 | 26,46 | 27,31 | 26,46 | 27,01 | 1,78% | - |
| 06.06.2025 | 26,44 | 26,96 | 26,34 | 26,54 | 0,70% | - |
| 05.06.2025 | 26,26 | 26,68 | 25,84 | 26,36 | 0,34% | - |
| 04.06.2025 | 26,48 | 26,65 | 25,97 | 26,27 | -0,79% | - |
| 03.06.2025 | 25,62 | 26,50 | 25,60 | 26,47 | 2,55% | - |
| 02.06.2025 | 26,70 | 26,70 | 25,60 | 25,82 | -3,87% | - |
| 30.05.2025 | 26,96 | 27,02 | 26,42 | 26,85 | -0,63% | - |
| 29.05.2025 | 27,57 | 27,57 | 26,47 | 27,02 | -0,18% | - |
| 28.05.2025 | 27,25 | 27,45 | 27,01 | 27,07 | -0,65% | - |
| 27.05.2025 | 26,74 | 27,32 | 26,72 | 27,25 | 1,78% | - |
| 26.05.2025 | 26,62 | 26,80 | 26,61 | 26,77 | 0,99% | - |
| 23.05.2025 | 26,72 | 26,78 | 26,25 | 26,51 | -1,20% | - |
| 22.05.2025 | 26,68 | 27,04 | 26,64 | 26,83 | -0,15% | - |
| 21.05.2025 | 27,47 | 27,77 | 26,85 | 26,87 | -3,66% | - |
| 20.05.2025 | 27,92 | 28,09 | 27,78 | 27,89 | -0,45% | - |
| 19.05.2025 | 28,21 | 28,22 | 27,58 | 28,02 | -1,33% | - |
| 16.05.2025 | 27,67 | 28,42 | 27,63 | 28,40 | 2,30% | - |
| 15.05.2025 | 26,94 | 27,78 | 26,84 | 27,76 | 2,27% | - |
| 14.05.2025 | 27,86 | 27,88 | 26,98 | 27,15 | -2,48% | - |
| 13.05.2025 | 28,63 | 28,70 | 27,77 | 27,84 | -3,17% | - |
| 12.05.2025 | 27,86 | 29,35 | 27,83 | 28,75 | 4,74% | - |
| 09.05.2025 | 27,78 | 27,95 | 27,42 | 27,45 | -1,29% | - |
| 08.05.2025 | 27,33 | 28,55 | 27,32 | 27,81 | 3,10% | - |
| 07.05.2025 | 26,46 | 27,34 | 26,31 | 26,97 | 2,57% | 530,00 |
| 06.05.2025 | 26,82 | 26,91 | 26,27 | 26,30 | -2,24% | - |
| 05.05.2025 | 26,94 | 27,49 | 26,59 | 26,90 | -0,90% | - |
| 02.05.2025 | 27,07 | 27,67 | 26,60 | 27,14 | -1,39% | - |
| 30.04.2025 | 27,27 | 27,67 | 26,92 | 27,53 | 1,08% | - |
| 29.04.2025 | 26,83 | 27,52 | 26,67 | 27,23 | 1,90% | - |
| 28.04.2025 | 26,44 | 27,05 | 26,44 | 26,72 | 0,43% | - |
| 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% | - |