111,800€
0,36%
Echtzeit-Aktienkurs Baidu Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baidu Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 111,90 | 117,30 | 111,10 | 111,80 | 0,36% | 75,00 |
| 30.09.2025 | 113,90 | 117,30 | 110,80 | 111,40 | -3,47% | 434,00 |
| 29.09.2025 | 115,40 | 115,50 | 113,50 | 115,40 | 1,94% | 114,00 |
| 26.09.2025 | 115,90 | 115,90 | 112,00 | 113,20 | -2,08% | 110,00 |
| 25.09.2025 | 116,20 | 117,10 | 112,20 | 115,60 | 1,76% | 16,00 |
| 24.09.2025 | 111,00 | 118,50 | 110,30 | 113,60 | 5,38% | 642,00 |
| 23.09.2025 | 110,50 | 113,30 | 105,80 | 107,80 | -7,23% | 1.379,00 |
| 22.09.2025 | 119,50 | 120,00 | 115,80 | 116,20 | -0,51% | 257,00 |
| 19.09.2025 | 114,50 | 117,60 | 114,40 | 116,80 | 1,57% | 458,00 |
| 18.09.2025 | 115,50 | 116,30 | 112,60 | 115,00 | -1,37% | 1.745,00 |
| 17.09.2025 | 115,40 | 116,70 | 110,30 | 116,60 | 11,47% | 2.822,00 |
| 16.09.2025 | 99,00 | 105,10 | 98,10 | 104,60 | 7,17% | 204,00 |
| 15.09.2025 | 99,10 | 99,15 | 96,65 | 97,60 | -0,31% | 621,00 |
| 12.09.2025 | 101,50 | 101,70 | 96,45 | 97,90 | 3,05% | 1.301,00 |
| 11.09.2025 | 93,60 | 96,10 | 93,00 | 95,00 | 3,94% | 498,00 |
| 10.09.2025 | 96,75 | 96,80 | 91,15 | 91,40 | -2,56% | 2.522,00 |
| 09.09.2025 | 91,80 | 94,25 | 91,80 | 93,80 | 1,63% | 556,00 |
| 08.09.2025 | 91,25 | 94,90 | 91,15 | 92,30 | 6,71% | 1.259,00 |
| 05.09.2025 | 85,10 | 86,50 | 85,00 | 86,50 | 3,22% | 480,00 |
| 04.09.2025 | 83,70 | 84,00 | 83,70 | 83,80 | 1,45% | 100,00 |
| 03.09.2025 | 82,30 | 83,30 | 82,20 | 82,60 | 0,00% | 451,00 |
| 02.09.2025 | 80,00 | 82,60 | 80,00 | 82,60 | 0,73% | - |
| 01.09.2025 | 81,20 | 82,30 | 81,20 | 82,00 | 4,86% | 100,00 |
| 29.08.2025 | 78,20 | 78,20 | 78,20 | 78,20 | 0,77% | - |
| 28.08.2025 | 75,70 | 77,60 | 75,70 | 77,60 | -0,51% | 147,00 |
| 27.08.2025 | 79,40 | 79,40 | 78,00 | 78,00 | -1,89% | - |
| 25.08.2025 | 78,90 | 79,50 | 78,90 | 79,50 | 3,65% | 339,00 |
| 22.08.2025 | 74,90 | 76,90 | 74,90 | 76,70 | 2,40% | 229,00 |
| 21.08.2025 | 74,50 | 74,90 | 74,50 | 74,90 | 1,49% | 60,00 |
| 20.08.2025 | 76,40 | 77,20 | 73,80 | 73,80 | -3,40% | 7,00 |
| 19.08.2025 | 77,30 | 77,40 | 76,40 | 76,40 | -1,29% | 90,00 |
| 18.08.2025 | 77,20 | 78,00 | 77,20 | 77,40 | 2,11% | 10,00 |
| 17.08.2025 | 75,80 | 75,80 | 75,80 | 75,80 | -0,39% | - |
| 14.08.2025 | 76,20 | 76,80 | 76,10 | 76,10 | -2,19% | 110,00 |
| 13.08.2025 | 76,30 | 77,80 | 76,30 | 77,80 | 3,46% | 87,00 |
| 12.08.2025 | 74,70 | 75,40 | 73,80 | 75,20 | 0,13% | 218,00 |
| 08.08.2025 | 74,80 | 75,10 | 74,80 | 75,10 | 0,40% | - |
| 07.08.2025 | 75,20 | 75,30 | 74,80 | 74,80 | 0,67% | 94,00 |
| 06.08.2025 | 74,50 | 74,50 | 73,50 | 74,30 | 0,13% | 30,00 |
| 05.08.2025 | 75,80 | 75,80 | 74,20 | 74,20 | -1,46% | 40,00 |
| 04.08.2025 | 75,00 | 75,30 | 75,00 | 75,30 | -0,26% | - |
| 01.08.2025 | 76,30 | 76,30 | 75,50 | 75,50 | 0,00% | 61,00 |
| 31.07.2025 | 75,40 | 76,20 | 75,30 | 75,50 | -0,13% | 881,00 |
| 30.07.2025 | 76,00 | 76,00 | 75,60 | 75,60 | 0,53% | 20,00 |
| 29.07.2025 | 76,00 | 76,00 | 75,20 | 75,20 | -2,21% | 135,00 |
| 28.07.2025 | 77,10 | 77,90 | 76,90 | 76,90 | -0,13% | 1.432,00 |
| 25.07.2025 | 76,80 | 77,20 | 76,80 | 77,00 | -2,16% | 218,00 |
| 24.07.2025 | 78,40 | 78,70 | 78,20 | 78,70 | 0,00% | 225,00 |
| 23.07.2025 | 80,40 | 81,10 | 78,70 | 78,70 | 0,13% | 133,00 |
| 22.07.2025 | 76,20 | 78,70 | 75,90 | 78,60 | 3,69% | 70,00 |
| 21.07.2025 | 75,40 | 76,00 | 75,40 | 75,80 | 0,40% | 264,00 |
| 18.07.2025 | 75,50 | 75,50 | 75,50 | 75,50 | 0,53% | 5,00 |
| 17.07.2025 | 74,60 | 75,40 | 74,60 | 75,10 | -3,10% | 757,00 |
| 16.07.2025 | 77,70 | 77,70 | 77,50 | 77,50 | -3,73% | 120,00 |
| 15.07.2025 | 73,70 | 80,50 | 73,70 | 80,50 | 9,23% | 235,00 |
| 14.07.2025 | 73,20 | 73,90 | 73,00 | 73,70 | -2,64% | 361,00 |
| 11.07.2025 | 76,00 | 76,00 | 75,70 | 75,70 | 0,80% | 120,00 |
| 10.07.2025 | 75,00 | 75,60 | 75,00 | 75,10 | -1,05% | 70,00 |
| 09.07.2025 | 76,30 | 76,30 | 75,90 | 75,90 | -1,56% | 10,00 |
| 08.07.2025 | 77,50 | 77,50 | 77,50 | 77,10 | 3,91% | 36,00 |
| 04.07.2025 | 74,60 | 74,60 | 74,20 | 74,20 | 1,23% | 80,00 |
| 03.07.2025 | 72,60 | 73,30 | 72,60 | 73,30 | 1,52% | 20,00 |
| 02.07.2025 | 72,20 | 72,20 | 72,20 | 72,20 | -0,28% | - |
| 01.07.2025 | 72,40 | 72,40 | 72,40 | 72,40 | -0,55% | - |
| 30.06.2025 | 72,80 | 72,80 | 72,80 | 72,80 | -0,55% | 220,00 |
| 27.06.2025 | 73,20 | 73,20 | 73,20 | 73,20 | -1,88% | - |
| 26.06.2025 | 74,50 | 74,60 | 74,10 | 74,60 | -0,13% | 115,00 |
| 25.06.2025 | 74,70 | 74,70 | 74,70 | 74,70 | 0,95% | - |
| 24.06.2025 | 73,70 | 74,00 | 73,70 | 74,00 | 1,09% | 120,00 |
| 23.06.2025 | 73,00 | 73,20 | 73,00 | 73,20 | 0,97% | 40,00 |
| 20.06.2025 | 72,70 | 72,70 | 72,50 | 72,50 | 0,00% | - |
| 19.06.2025 | 72,70 | 72,70 | 72,50 | 72,50 | -1,36% | - |
| 18.06.2025 | 73,90 | 73,90 | 73,50 | 73,50 | -1,87% | - |
| 17.06.2025 | 74,90 | 74,90 | 74,90 | 74,90 | -0,66% | - |
| 16.06.2025 | 74,70 | 75,40 | 74,70 | 75,40 | 1,48% | - |
| 13.06.2025 | 75,30 | 75,30 | 74,30 | 74,30 | -1,85% | 40,00 |
| 12.06.2025 | 75,70 | 75,70 | 75,50 | 75,70 | -0,53% | 100,00 |
| 11.06.2025 | 77,40 | 77,50 | 76,10 | 76,10 | -0,65% | 75,00 |
| 10.06.2025 | 76,20 | 76,70 | 76,20 | 76,60 | -1,67% | 190,00 |
| 09.06.2025 | 76,90 | 77,90 | 76,90 | 77,90 | 3,45% | 648,00 |
| 06.06.2025 | 74,30 | 75,40 | 74,30 | 75,30 | 0,40% | 37,00 |
| 05.06.2025 | 74,40 | 75,00 | 74,40 | 75,00 | 1,21% | 15,00 |
| 04.06.2025 | 74,10 | 74,10 | 74,10 | 74,10 | 0,68% | - |
| 03.06.2025 | 73,00 | 73,60 | 73,00 | 73,60 | 1,38% | 68,00 |
| 02.06.2025 | 71,90 | 72,60 | 71,90 | 72,60 | 0,83% | 35,00 |
| 30.05.2025 | 73,30 | 73,60 | 72,00 | 72,00 | -4,76% | 38,00 |
| 29.05.2025 | 75,80 | 76,50 | 75,60 | 75,60 | 1,48% | 120,00 |
| 28.05.2025 | 73,80 | 74,50 | 73,80 | 74,50 | 0,40% | 200,00 |
| 27.05.2025 | 73,80 | 74,20 | 73,50 | 74,20 | 0,82% | 305,00 |
| 26.05.2025 | 73,30 | 73,60 | 73,30 | 73,60 | -0,54% | 325,00 |
| 23.05.2025 | 75,00 | 75,00 | 73,70 | 74,00 | -0,94% | 70,00 |
| 22.05.2025 | 74,10 | 75,30 | 74,10 | 74,70 | -1,19% | 29,00 |
| 21.05.2025 | 78,00 | 80,50 | 75,60 | 75,60 | -5,03% | 456,00 |
| 20.05.2025 | 79,20 | 79,60 | 79,20 | 79,60 | 1,66% | 1.820,00 |
| 19.05.2025 | 79,10 | 79,70 | 78,10 | 78,30 | -2,73% | 437,00 |
| 16.05.2025 | 80,00 | 80,50 | 80,00 | 80,50 | 1,13% | 18,00 |
| 15.05.2025 | 81,40 | 81,40 | 79,60 | 79,60 | -4,56% | 64,00 |
| 14.05.2025 | 82,80 | 83,40 | 82,80 | 83,40 | 1,34% | 680,00 |
| 13.05.2025 | 80,80 | 82,30 | 80,80 | 82,30 | -0,72% | 172,00 |
| 12.05.2025 | 79,20 | 82,90 | 79,20 | 82,90 | 8,08% | 39,00 |