33,238$
0,75%
Echtzeit-Aktienkurs Baxter International
Bid:
Ask:
Aktienkurse zur Baxter International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 33,10 | 33,70 | 33,01 | 33,21 | 0,67% | 4.640.657,00 |
| 21.11.2024 | 32,48 | 33,15 | 32,33 | 32,99 | 1,10% | 3.782.850,00 |
| 20.11.2024 | 32,57 | 32,67 | 31,76 | 32,63 | 0,34% | 6.315.590,00 |
| 19.11.2024 | 32,99 | 32,99 | 32,31 | 32,52 | -1,51% | 4.518.915,00 |
| 18.11.2024 | 31,80 | 33,22 | 31,75 | 33,02 | 3,32% | 7.004.697,00 |
| 15.11.2024 | 31,75 | 32,25 | 31,60 | 31,96 | 0,82% | 4.847.466,00 |
| 14.11.2024 | 32,68 | 32,68 | 31,61 | 31,70 | -2,85% | 5.659.955,00 |
| 13.11.2024 | 33,75 | 33,84 | 32,62 | 32,63 | -3,55% | 5.369.531,00 |
| 12.11.2024 | 33,95 | 34,22 | 33,46 | 33,83 | -1,14% | 6.113.108,00 |
| 11.11.2024 | 34,68 | 35,00 | 33,87 | 34,22 | -1,21% | 5.636.755,00 |
| 08.11.2024 | 35,46 | 35,46 | 33,78 | 34,64 | -3,88% | 6.636.750,00 |
| 07.11.2024 | 35,70 | 36,12 | 35,12 | 36,04 | -0,19% | 5.612.381,00 |
| 06.11.2024 | 36,78 | 36,82 | 35,69 | 36,11 | 0,03% | 3.696.537,00 |
| 05.11.2024 | 35,70 | 36,10 | 35,30 | 36,10 | 0,84% | 2.615.524,00 |
| 04.11.2024 | 36,01 | 36,24 | 35,78 | 35,80 | -0,20% | 2.723.181,00 |
| 01.11.2024 | 36,00 | 36,49 | 35,82 | 35,87 | 0,48% | 3.167.156,00 |
| 31.10.2024 | 35,70 | 36,02 | 35,59 | 35,70 | -0,45% | 2.722.423,00 |
| 30.10.2024 | 35,80 | 36,19 | 35,71 | 35,86 | -0,36% | 2.671.865,00 |
| 29.10.2024 | 35,95 | 36,35 | 35,90 | 35,99 | -0,06% | 2.515.273,00 |
| 28.10.2024 | 36,23 | 36,47 | 36,00 | 36,01 | 0,11% | 1.886.583,00 |
| 25.10.2024 | 36,60 | 36,78 | 35,84 | 35,97 | -2,07% | 2.171.895,00 |
| 24.10.2024 | 36,71 | 37,10 | 36,48 | 36,73 | 0,71% | 2.767.228,00 |
| 23.10.2024 | 36,44 | 36,68 | 36,23 | 36,47 | -0,33% | 1.818.480,00 |
| 22.10.2024 | 36,62 | 36,75 | 36,23 | 36,59 | 0,05% | 1.827.218,00 |
| 21.10.2024 | 36,79 | 36,85 | 36,43 | 36,57 | -0,79% | 1.593.267,00 |
| 18.10.2024 | 36,90 | 36,99 | 36,60 | 36,86 | 0,57% | 1.984.343,00 |
| 17.10.2024 | 36,52 | 37,00 | 36,01 | 36,65 | -0,30% | 3.869.045,00 |
| 16.10.2024 | 36,77 | 37,16 | 36,65 | 36,76 | 0,30% | 2.832.080,00 |
| 15.10.2024 | 36,92 | 37,54 | 36,59 | 36,65 | -0,70% | 3.927.296,00 |
| 14.10.2024 | 36,59 | 36,98 | 36,31 | 36,91 | 1,01% | 2.045.652,00 |
| 11.10.2024 | 37,14 | 37,37 | 36,49 | 36,54 | -1,32% | 3.294.858,00 |
| 10.10.2024 | 37,78 | 38,04 | 36,91 | 37,03 | -2,14% | 3.764.422,00 |
| 09.10.2024 | 36,86 | 38,29 | 36,85 | 37,84 | 1,94% | 4.758.311,00 |
| 08.10.2024 | 35,96 | 37,39 | 35,94 | 37,12 | 3,77% | 5.034.296,00 |
| 07.10.2024 | 36,02 | 36,33 | 35,59 | 35,77 | -1,51% | 3.850.805,00 |
| 04.10.2024 | 35,25 | 36,37 | 34,94 | 36,32 | 3,53% | 5.152.743,00 |
| 03.10.2024 | 35,91 | 36,05 | 34,94 | 35,08 | -2,47% | 4.135.408,00 |
| 02.10.2024 | 36,85 | 36,85 | 35,86 | 35,97 | -2,55% | 6.462.996,00 |
| 01.10.2024 | 38,01 | 38,09 | 36,70 | 36,91 | -2,79% | 4.316.313,00 |
| 30.09.2024 | 37,75 | 38,13 | 37,32 | 37,97 | -2,42% | 4.866.414,00 |
| 27.09.2024 | 38,97 | 39,57 | 38,60 | 38,91 | 0,52% | 2.662.589,00 |
| 26.09.2024 | 38,43 | 38,81 | 38,42 | 38,71 | 0,97% | 2.558.752,00 |
| 25.09.2024 | 39,17 | 39,17 | 37,92 | 38,34 | -1,64% | 3.648.950,00 |
| 24.09.2024 | 38,95 | 39,22 | 38,85 | 38,98 | -0,05% | 1.754.430,00 |
| 23.09.2024 | 38,71 | 39,23 | 38,26 | 39,00 | 1,33% | 3.278.785,00 |
| 20.09.2024 | 38,50 | 38,80 | 38,27 | 38,49 | -0,70% | 5.224.022,00 |
| 19.09.2024 | 39,68 | 39,71 | 38,62 | 38,76 | -1,55% | 3.340.936,00 |
| 18.09.2024 | 39,75 | 40,05 | 39,20 | 39,37 | -1,11% | 3.101.237,00 |
| 17.09.2024 | 40,16 | 40,49 | 39,66 | 39,81 | -1,12% | 2.198.625,00 |
| 16.09.2024 | 39,88 | 40,31 | 39,71 | 40,26 | 1,36% | 2.617.892,00 |
| 13.09.2024 | 39,50 | 40,06 | 39,47 | 39,72 | 0,86% | 3.239.842,00 |
| 12.09.2024 | 39,19 | 39,40 | 38,54 | 39,38 | 0,28% | 2.877.309,00 |
| 11.09.2024 | 39,03 | 39,35 | 38,49 | 39,27 | 0,15% | 3.649.323,00 |
| 10.09.2024 | 39,23 | 39,42 | 38,90 | 39,21 | -0,05% | 4.575.969,00 |
| 09.09.2024 | 39,05 | 39,72 | 38,60 | 39,23 | 0,69% | 3.393.047,00 |
| 06.09.2024 | 38,82 | 39,48 | 38,41 | 38,96 | 0,36% | 6.154.937,00 |
| 05.09.2024 | 37,57 | 39,01 | 37,13 | 38,82 | 3,44% | 6.375.743,00 |
| 04.09.2024 | 37,60 | 38,34 | 37,38 | 37,53 | -0,85% | 2.640.008,00 |
| 03.09.2024 | 37,83 | 38,40 | 37,72 | 37,85 | -0,24% | 3.255.436,00 |
| 30.08.2024 | 37,96 | 38,47 | 37,74 | 37,94 | -0,58% | 4.248.884,00 |
| 29.08.2024 | 38,05 | 38,41 | 37,61 | 38,16 | 0,90% | 2.353.459,00 |
| 28.08.2024 | 37,94 | 38,10 | 37,44 | 37,82 | -0,24% | 2.339.852,00 |
| 27.08.2024 | 37,94 | 38,12 | 37,81 | 37,91 | -0,05% | 2.621.943,00 |
| 26.08.2024 | 37,62 | 38,39 | 37,45 | 37,93 | 1,04% | 2.397.135,00 |
| 23.08.2024 | 36,66 | 37,59 | 36,55 | 37,54 | 2,88% | 2.702.266,00 |
| 22.08.2024 | 36,39 | 36,73 | 36,28 | 36,49 | 0,86% | 3.393.201,00 |
| 21.08.2024 | 36,36 | 36,50 | 36,04 | 36,18 | -0,11% | 2.577.870,00 |
| 20.08.2024 | 36,34 | 36,45 | 35,98 | 36,22 | -0,66% | 2.947.252,00 |
| 19.08.2024 | 36,12 | 36,49 | 36,10 | 36,46 | 0,94% | 2.476.973,00 |
| 16.08.2024 | 35,80 | 36,26 | 35,61 | 36,12 | 1,09% | 2.923.900,00 |
| 15.08.2024 | 35,77 | 36,10 | 35,58 | 35,73 | 0,56% | 4.298.207,00 |
| 14.08.2024 | 34,82 | 35,63 | 34,58 | 35,53 | 2,96% | 6.968.690,00 |
| 13.08.2024 | 35,50 | 36,18 | 33,85 | 34,51 | -6,55% | 9.722.800,00 |
| 12.08.2024 | 37,15 | 37,50 | 36,90 | 36,93 | -0,59% | 2.839.808,00 |
| 09.08.2024 | 37,40 | 37,69 | 37,07 | 37,15 | -0,72% | 3.892.882,00 |
| 08.08.2024 | 36,68 | 37,54 | 36,44 | 37,42 | 2,27% | 3.730.624,00 |
| 07.08.2024 | 37,52 | 37,89 | 36,53 | 36,59 | -0,89% | 5.157.621,00 |
| 06.08.2024 | 34,98 | 37,66 | 33,95 | 36,92 | 6,58% | 11.776.858,00 |
| 05.08.2024 | 35,26 | 35,50 | 34,17 | 34,64 | -1,79% | 6.023.144,00 |
| 02.08.2024 | 35,96 | 36,06 | 34,91 | 35,27 | -2,05% | 6.025.420,00 |
| 01.08.2024 | 35,95 | 36,08 | 34,78 | 36,01 | 0,53% | 9.462.777,00 |
| 31.07.2024 | 35,91 | 36,34 | 35,72 | 35,82 | -0,25% | 5.260.956,00 |
| 30.07.2024 | 35,79 | 36,24 | 35,77 | 35,91 | -0,31% | 3.242.934,00 |
| 29.07.2024 | 35,56 | 36,20 | 35,43 | 36,02 | 1,44% | 3.825.105,00 |
| 26.07.2024 | 35,35 | 35,86 | 35,10 | 35,51 | 1,20% | 3.470.476,00 |
| 25.07.2024 | 35,45 | 36,10 | 35,07 | 35,09 | -1,13% | 3.403.417,00 |
| 24.07.2024 | 35,43 | 35,62 | 35,13 | 35,49 | 0,62% | 3.977.995,00 |
| 23.07.2024 | 35,41 | 35,43 | 35,12 | 35,27 | -0,25% | 4.712.688,00 |
| 22.07.2024 | 35,43 | 35,53 | 34,96 | 35,36 | 0,03% | 3.177.261,00 |
| 19.07.2024 | 35,87 | 35,87 | 35,17 | 35,35 | -0,92% | 4.497.448,00 |
| 18.07.2024 | 35,52 | 36,37 | 35,48 | 35,68 | 0,00% | 5.912.236,00 |
| 17.07.2024 | 35,62 | 36,37 | 35,46 | 35,68 | 0,39% | 6.069.096,00 |
| 16.07.2024 | 34,10 | 35,57 | 33,88 | 35,54 | 4,62% | 11.147.574,00 |
| 15.07.2024 | 34,20 | 34,90 | 33,94 | 33,97 | -3,82% | 3.645.120,00 |
| 12.07.2024 | 35,26 | 35,54 | 35,02 | 35,32 | 0,28% | 3.670.920,00 |
| 11.07.2024 | 34,48 | 35,39 | 34,48 | 35,22 | 2,83% | 4.239.212,00 |
| 10.07.2024 | 33,90 | 34,30 | 33,67 | 34,25 | 0,71% | 2.990.128,00 |
| 09.07.2024 | 33,79 | 34,11 | 33,38 | 34,01 | 1,19% | 4.687.584,00 |
| 08.07.2024 | 34,77 | 34,87 | 33,41 | 33,61 | -3,72% | 7.364.069,00 |
| 05.07.2024 | 33,28 | 35,20 | 32,80 | 34,91 | 5,28% | 11.285.357,00 |