80,500€
1,13%
Echtzeit-Aktienkurs Baidu
Bid:
Ask:
Aktienkurse zur Baidu Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 80,35 | 81,05 | 79,95 | 80,15 | 0,50% | 18,00 |
| 15.05.2025 | 81,40 | 81,80 | 79,00 | 79,75 | -3,74% | 64,00 |
| 14.05.2025 | 82,80 | 84,30 | 82,35 | 82,85 | 1,78% | 680,00 |
| 13.05.2025 | 81,05 | 82,40 | 80,30 | 81,40 | -1,03% | 247,00 |
| 12.05.2025 | 79,20 | 82,85 | 79,20 | 82,25 | 6,61% | 39,00 |
| 09.05.2025 | 76,95 | 78,50 | 76,45 | 77,15 | -1,15% | - |
| 08.05.2025 | 77,45 | 78,65 | 76,65 | 78,05 | 1,76% | 65,00 |
| 07.05.2025 | 80,25 | 80,30 | 75,65 | 76,70 | -4,36% | 120,00 |
| 06.05.2025 | 80,00 | 81,30 | 79,05 | 80,20 | 0,50% | - |
| 05.05.2025 | 79,15 | 80,45 | 78,15 | 79,80 | 0,31% | 20,00 |
| 02.05.2025 | 80,10 | 80,35 | 79,00 | 79,55 | 2,65% | - |
| 30.04.2025 | 78,55 | 78,70 | 76,50 | 77,50 | -1,40% | 50,00 |
| 29.04.2025 | 77,70 | 78,80 | 77,55 | 78,60 | -0,63% | - |
| 28.04.2025 | 79,25 | 79,75 | 78,30 | 79,10 | -0,94% | 15,00 |
| 25.04.2025 | 80,30 | 80,75 | 79,10 | 79,85 | 1,59% | - |
| 24.04.2025 | 76,75 | 79,00 | 75,80 | 78,60 | 1,81% | - |
| 23.04.2025 | 75,95 | 78,45 | 75,85 | 77,20 | 3,62% | 65,00 |
| 22.04.2025 | 73,05 | 75,25 | 72,85 | 74,50 | 2,55% | 15,00 |
| 17.04.2025 | 74,00 | 75,20 | 72,40 | 72,65 | 0,21% | 14,00 |
| 16.04.2025 | 72,70 | 74,10 | 71,85 | 72,50 | -3,27% | 180,00 |
| 15.04.2025 | 74,50 | 75,35 | 74,05 | 74,95 | -0,20% | 250,00 |
| 14.04.2025 | 74,80 | 76,50 | 73,70 | 75,10 | 2,88% | 331,00 |
| 11.04.2025 | 73,45 | 73,45 | 69,20 | 73,00 | 4,29% | 173,00 |
| 10.04.2025 | 75,50 | 75,90 | 69,55 | 70,00 | -5,02% | 577,00 |
| 09.04.2025 | 72,00 | 74,50 | 66,50 | 73,70 | 4,99% | 372,00 |
| 08.04.2025 | 72,30 | 75,40 | 68,90 | 70,20 | -3,97% | 186,00 |
| 07.04.2025 | 70,00 | 76,55 | 68,95 | 73,10 | -2,99% | 5.751,00 |
| 04.04.2025 | 79,85 | 81,20 | 71,75 | 75,35 | -7,49% | 414,00 |
| 03.04.2025 | 82,60 | 82,75 | 79,60 | 81,45 | -3,89% | 269,00 |
| 02.04.2025 | 85,40 | 85,65 | 84,00 | 84,75 | -0,24% | 246,00 |
| 01.04.2025 | 84,80 | 85,30 | 83,95 | 84,95 | -0,12% | 50,00 |
| 31.03.2025 | 85,60 | 85,95 | 83,30 | 85,05 | -1,62% | 138,00 |
| 28.03.2025 | 89,15 | 89,35 | 85,70 | 86,45 | -5,00% | 137,00 |
| 27.03.2025 | 91,10 | 92,25 | 90,50 | 91,00 | 0,50% | 35,00 |
| 26.03.2025 | 89,05 | 91,95 | 88,45 | 90,55 | 2,32% | 159,00 |
| 25.03.2025 | 88,05 | 90,40 | 87,45 | 88,50 | -0,28% | 323,00 |
| 24.03.2025 | 88,00 | 89,15 | 87,25 | 88,75 | 1,31% | 127,00 |
| 21.03.2025 | 87,00 | 88,30 | 85,90 | 87,60 | 0,98% | 137,00 |
| 20.03.2025 | 88,95 | 89,05 | 86,70 | 86,75 | -4,04% | 333,00 |
| 19.03.2025 | 93,80 | 94,15 | 89,60 | 90,40 | -4,29% | 1.233,00 |
| 18.03.2025 | 97,05 | 97,95 | 93,20 | 94,45 | 0,91% | 2.642,00 |
| 17.03.2025 | 87,10 | 94,40 | 86,75 | 93,60 | 8,15% | 1.180,00 |
| 14.03.2025 | 87,25 | 88,05 | 85,75 | 86,55 | -0,80% | 178,00 |
| 13.03.2025 | 84,60 | 88,90 | 84,25 | 87,25 | 3,01% | 1.195,00 |
| 12.03.2025 | 85,40 | 85,95 | 82,40 | 84,70 | -2,19% | 140,00 |
| 11.03.2025 | 86,75 | 88,90 | 85,20 | 86,60 | 1,29% | 76,00 |
| 10.03.2025 | 88,05 | 88,20 | 84,85 | 85,50 | -2,17% | 1.435,00 |
| 07.03.2025 | 86,65 | 88,20 | 85,05 | 87,40 | 1,10% | 1.230,00 |
| 06.03.2025 | 86,70 | 87,05 | 84,30 | 86,45 | 1,53% | 126,00 |
| 05.03.2025 | 84,50 | 85,30 | 83,30 | 85,15 | 3,65% | 155,00 |
| 04.03.2025 | 83,20 | 83,60 | 81,20 | 82,15 | 2,18% | 157,00 |
| 03.03.2025 | 82,40 | 83,15 | 80,15 | 80,40 | -3,13% | 905,00 |
| 28.02.2025 | 83,00 | 83,75 | 81,75 | 83,00 | -2,12% | 199,00 |
| 27.02.2025 | 86,55 | 86,75 | 83,75 | 84,80 | -0,24% | 453,00 |
| 26.02.2025 | 87,65 | 87,80 | 84,40 | 85,00 | 0,53% | 219,00 |
| 25.02.2025 | 84,40 | 85,20 | 82,80 | 84,55 | 0,71% | 156,00 |
| 24.02.2025 | 87,85 | 88,40 | 82,95 | 83,95 | -3,78% | 503,00 |
| 21.02.2025 | 86,80 | 91,35 | 86,80 | 87,25 | 2,23% | 1.127,00 |
| 20.02.2025 | 84,50 | 88,75 | 83,10 | 85,35 | 1,07% | 365,00 |
| 19.02.2025 | 86,75 | 87,35 | 83,40 | 84,45 | -2,09% | 275,00 |
| 18.02.2025 | 88,65 | 92,40 | 85,70 | 86,25 | -5,94% | 1.849,00 |
| 17.02.2025 | 87,95 | 93,25 | 87,95 | 91,70 | -1,29% | 1.469,00 |
| 14.02.2025 | 93,10 | 95,75 | 91,55 | 92,90 | 0,60% | 1.146,00 |
| 13.02.2025 | 94,75 | 94,75 | 91,05 | 92,35 | 2,78% | 992,00 |
| 12.02.2025 | 86,25 | 90,85 | 86,25 | 89,85 | 4,11% | 817,00 |
| 11.02.2025 | 89,35 | 89,70 | 85,35 | 86,30 | -5,22% | 2.705,00 |
| 10.02.2025 | 88,45 | 91,45 | 88,40 | 91,05 | 5,32% | 240,00 |
| 07.02.2025 | 85,30 | 88,25 | 85,25 | 86,45 | 1,17% | 40,00 |
| 06.02.2025 | 85,15 | 86,80 | 84,85 | 85,45 | 0,35% | 2,00 |
| 05.02.2025 | 86,40 | 87,70 | 84,95 | 85,15 | -4,81% | - |
| 04.02.2025 | 86,90 | 90,80 | 86,20 | 89,45 | 5,17% | 610,00 |
| 03.02.2025 | 83,45 | 87,75 | 83,20 | 85,05 | -2,58% | 378,00 |
| 31.01.2025 | 91,80 | 92,00 | 86,75 | 87,30 | -4,12% | 82,00 |
| 30.01.2025 | 86,55 | 92,25 | 85,50 | 91,05 | 5,75% | 1.319,00 |
| 29.01.2025 | 87,95 | 89,70 | 86,10 | 86,10 | -2,05% | 138,00 |
| 28.01.2025 | 86,15 | 88,00 | 83,90 | 87,90 | 4,15% | 299,00 |
| 27.01.2025 | 83,40 | 85,95 | 82,40 | 84,40 | 2,49% | 70,00 |
| 24.01.2025 | 80,10 | 82,75 | 79,05 | 82,35 | 4,11% | 573,00 |
| 23.01.2025 | 78,70 | 79,25 | 78,45 | 79,10 | -0,75% | 80,00 |
| 22.01.2025 | 78,85 | 80,35 | 78,35 | 79,70 | -0,75% | 115,00 |
| 21.01.2025 | 80,80 | 81,20 | 78,95 | 80,30 | 0,06% | 20,00 |
| 20.01.2025 | 80,50 | 81,05 | 80,25 | 80,25 | -0,56% | 268,00 |
| 17.01.2025 | 78,30 | 81,45 | 78,25 | 80,70 | 2,93% | 62,00 |
| 16.01.2025 | 78,60 | 79,10 | 78,15 | 78,40 | -0,88% | 100,00 |
| 15.01.2025 | 77,70 | 79,30 | 77,30 | 79,10 | 2,46% | - |
| 14.01.2025 | 77,90 | 78,20 | 77,15 | 77,20 | 0,92% | 31,00 |
| 13.01.2025 | 75,75 | 77,25 | 75,65 | 76,50 | 1,19% | 52,00 |
| 10.01.2025 | 79,25 | 79,25 | 75,55 | 75,60 | -4,67% | 229,00 |
| 09.01.2025 | 78,95 | 79,30 | 78,55 | 79,30 | 0,57% | 60,00 |
| 08.01.2025 | 79,35 | 80,05 | 78,25 | 78,85 | -1,25% | 5,00 |
| 07.01.2025 | 79,40 | 80,45 | 78,75 | 79,85 | -0,44% | 6,00 |
| 06.01.2025 | 80,50 | 82,75 | 80,00 | 80,20 | -1,53% | 200,00 |
| 03.01.2025 | 80,45 | 81,55 | 80,45 | 81,45 | 1,05% | 78,00 |
| 02.01.2025 | 80,50 | 81,25 | 80,20 | 80,60 | -2,36% | 170,00 |
| 30.12.2024 | 82,75 | 83,35 | 82,55 | 82,55 | -0,60% | 17,00 |
| 27.12.2024 | 84,70 | 84,70 | 82,35 | 83,05 | -2,29% | 80,00 |
| 23.12.2024 | 83,55 | 85,50 | 83,15 | 85,00 | 3,34% | 400,00 |
| 20.12.2024 | 82,00 | 82,45 | 80,65 | 82,25 | -0,36% | 65,00 |
| 19.12.2024 | 84,70 | 84,70 | 82,00 | 82,55 | -3,17% | 370,00 |
| 18.12.2024 | 85,80 | 86,65 | 84,85 | 85,25 | -0,87% | 139,00 |