Baxter International Inc.
[WKN: 853815 | ISIN: US0718131099]
Aktienkurse
30,407$ -0,30%
Echtzeit-Aktienkurs Baxter International Inc.
Bid: Ask:

Aktienkurse zur Baxter International Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
27.06.2025 30,60 30,64 30,20 30,39 -0,36% 3.863.885,00
26.06.2025 30,66 30,84 30,38 30,50 -0,36% 2.860.248,00
25.06.2025 30,56 30,80 30,36 30,61 0,07% 3.648.414,00
24.06.2025 29,96 30,63 29,96 30,59 2,00% 3.914.675,00
23.06.2025 29,96 30,10 29,32 29,99 0,00% 3.008.312,00
20.06.2025 29,95 30,19 29,78 29,99 0,64% 5.596.114,00
18.06.2025 29,87 30,10 29,54 29,80 -0,40% 3.513.813,00
17.06.2025 30,60 30,71 29,85 29,92 -2,92% 3.365.338,00
16.06.2025 30,74 30,98 30,33 30,82 0,65% 3.233.331,00
13.06.2025 30,95 31,33 30,54 30,62 -2,36% 2.890.478,00
12.06.2025 31,36 31,65 31,12 31,36 -0,13% 2.603.539,00
11.06.2025 31,66 32,04 31,14 31,40 -1,01% 4.152.675,00
10.06.2025 31,15 31,75 30,97 31,72 2,82% 4.686.421,00
09.06.2025 30,50 31,19 30,18 30,85 1,95% 3.224.885,00
06.06.2025 30,52 30,71 30,01 30,26 0,36% 2.349.875,00
05.06.2025 30,21 30,50 29,69 30,15 0,60% 3.903.890,00
04.06.2025 29,92 30,23 29,68 29,97 -0,40% 3.594.916,00
03.06.2025 29,50 30,14 29,16 30,09 1,83% 3.134.514,00
02.06.2025 30,37 30,49 29,30 29,55 -3,11% 4.023.999,00
30.05.2025 30,41 30,69 29,93 30,50 -0,65% 4.932.084,00
29.05.2025 30,67 30,79 30,10 30,70 0,39% 3.459.815,00
28.05.2025 31,00 31,04 30,49 30,58 -0,94% 2.723.570,00
27.05.2025 30,75 30,95 30,40 30,87 2,49% 2.885.244,00
23.05.2025 29,85 30,23 29,72 30,12 -0,50% 2.096.537,00
22.05.2025 30,18 30,52 30,07 30,27 -0,53% 2.894.908,00
21.05.2025 31,36 31,50 30,41 30,43 -3,27% 2.789.732,00
20.05.2025 31,32 31,62 31,25 31,46 -0,03% 1.999.810,00
19.05.2025 31,46 31,63 31,04 31,47 -0,60% 2.749.714,00
16.05.2025 31,07 31,70 30,91 31,66 2,00% 3.022.371,00
15.05.2025 30,30 31,07 30,04 31,04 2,37% 2.838.390,00
14.05.2025 30,94 31,03 30,24 30,32 -2,66% 3.704.574,00
13.05.2025 31,55 31,66 30,91 31,15 -2,29% 5.922.318,00
12.05.2025 31,69 32,68 31,56 31,88 3,17% 6.269.026,00
09.05.2025 31,29 31,49 30,85 30,90 -0,96% 2.642.411,00
08.05.2025 30,90 32,07 30,81 31,20 1,56% 4.087.050,00
07.05.2025 30,16 30,90 29,86 30,72 2,64% 3.696.914,00
06.05.2025 30,18 30,51 29,87 29,93 -1,64% 3.321.735,00
05.05.2025 30,31 31,08 30,18 30,43 -0,91% 3.911.856,00
02.05.2025 31,06 31,25 30,23 30,71 0,13% 4.175.334,00
01.05.2025 32,00 32,60 30,52 30,67 -1,60% 7.085.761,00
30.04.2025 31,11 31,38 30,63 31,17 0,61% 5.553.473,00
29.04.2025 30,52 31,35 30,41 30,98 1,47% 3.422.705,00
28.04.2025 30,27 30,82 30,09 30,53 1,03% 3.970.780,00
25.04.2025 30,22 30,43 29,96 30,22 -0,62% 3.466.652,00
24.04.2025 29,69 30,48 29,49 30,41 2,74% 3.601.279,00
23.04.2025 29,26 30,30 29,17 29,60 3,42% 4.590.487,00
22.04.2025 28,81 29,14 28,50 28,62 0,28% 4.604.611,00
21.04.2025 28,73 28,81 28,27 28,54 -1,21% 4.066.885,00
17.04.2025 27,97 29,10 27,92 28,89 3,85% 5.523.452,00
16.04.2025 27,83 28,59 27,57 27,82 0,07% 5.393.666,00
15.04.2025 28,37 28,50 27,52 27,80 -2,04% 5.152.411,00
14.04.2025 28,35 28,70 28,06 28,38 1,94% 4.535.734,00
11.04.2025 28,26 28,26 26,78 27,84 -1,07% 6.639.005,00
10.04.2025 30,10 30,25 27,61 28,14 -8,49% 6.547.081,00
09.04.2025 27,30 30,82 26,25 30,75 9,94% 12.042.314,00
08.04.2025 29,47 29,53 27,51 27,97 -2,34% 6.383.148,00
07.04.2025 28,35 29,31 27,12 28,64 -0,52% 8.171.955,00
04.04.2025 30,73 31,19 28,70 28,79 -8,17% 5.995.433,00
03.04.2025 33,30 33,60 31,29 31,35 -6,84% 5.555.458,00
02.04.2025 33,72 33,83 33,42 33,65 -1,09% 2.491.925,00
01.04.2025 34,11 34,29 33,80 34,02 -0,61% 3.495.868,00
31.03.2025 33,65 34,52 33,63 34,23 1,42% 3.598.927,00
28.03.2025 33,60 34,01 33,49 33,75 0,15% 2.513.169,00
27.03.2025 33,64 33,91 33,31 33,70 1,02% 2.761.485,00
26.03.2025 32,96 33,53 32,80 33,36 1,28% 2.719.859,00
25.03.2025 33,76 33,85 32,80 32,94 -1,96% 3.684.012,00
24.03.2025 33,30 33,88 33,30 33,60 1,24% 3.543.861,00
21.03.2025 33,22 33,64 33,00 33,19 -0,75% 8.139.701,00
20.03.2025 34,08 34,16 33,37 33,44 -1,91% 5.791.980,00
19.03.2025 34,38 34,55 33,84 34,09 -1,22% 5.109.399,00
18.03.2025 34,90 34,92 34,41 34,51 -0,98% 3.361.975,00
17.03.2025 34,51 35,03 34,40 34,85 0,75% 3.691.643,00
14.03.2025 34,63 35,02 34,21 34,59 0,12% 2.992.506,00
13.03.2025 34,22 34,84 34,05 34,55 0,41% 4.771.238,00
12.03.2025 35,49 35,77 34,21 34,41 -4,02% 6.203.712,00
11.03.2025 36,44 36,57 35,68 35,85 -1,94% 4.151.501,00
10.03.2025 36,69 37,74 36,36 36,56 -0,03% 5.310.792,00
07.03.2025 35,34 36,64 35,06 36,57 3,19% 4.549.983,00
06.03.2025 35,09 35,47 34,72 35,44 0,80% 2.745.939,00
05.03.2025 34,76 35,45 34,76 35,16 1,06% 3.354.670,00
04.03.2025 34,84 35,31 34,59 34,79 -0,20% 4.423.172,00
03.03.2025 34,87 35,25 34,30 34,86 1,01% 3.896.588,00
28.02.2025 34,95 35,17 34,00 34,51 -1,68% 4.783.299,00
27.02.2025 35,05 35,56 34,75 35,10 -0,45% 3.729.429,00
26.02.2025 35,94 36,26 35,01 35,26 -1,89% 6.660.658,00
25.02.2025 34,99 36,05 34,95 35,94 2,45% 8.927.375,00
24.02.2025 34,02 35,13 33,44 35,08 3,73% 7.796.532,00
21.02.2025 33,51 34,02 33,25 33,82 1,14% 7.264.456,00
20.02.2025 33,29 33,68 32,34 33,44 8,50% 10.688.145,00
19.02.2025 31,07 31,25 30,56 30,82 -1,22% 9.790.759,00
18.02.2025 30,79 31,24 30,57 31,20 1,23% 4.416.694,00
14.02.2025 30,96 31,09 30,61 30,82 0,65% 3.855.458,00
13.02.2025 30,48 30,62 30,12 30,62 1,09% 5.124.914,00
12.02.2025 30,53 30,53 29,89 30,29 -1,01% 2.908.624,00
11.02.2025 30,81 30,88 30,56 30,60 -0,68% 4.715.517,00
10.02.2025 30,86 30,91 30,51 30,81 0,62% 5.195.776,00
07.02.2025 30,96 30,98 30,51 30,62 -0,62% 2.894.311,00
06.02.2025 31,33 31,62 30,79 30,81 -2,10% 2.958.505,00
05.02.2025 31,68 31,71 31,35 31,47 0,16% 2.708.820,00
04.02.2025 31,51 31,59 31,22 31,42 -0,70% 4.198.207,00