Baxter International Inc.
[WKN: 853815 | ISIN: US0718131099]
Aktienkurse
19,319€ 1,35%
Echtzeit-Aktienkurs Baxter International Inc.
Bid: Ask:

Aktienkurse zur Baxter International Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.10.2025 19,32 19,34 19,24 19,24 -1,00% -
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
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% -