Baxter International Inc.
[WKN: 853815 | ISIN: US0718131099]
Aktienkurse
22,378$ -0,01%
Echtzeit-Aktienkurs Baxter International Inc.
Bid: Ask:

Aktienkurse zur Baxter International Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
30.09.2025 22,46 22,46 22,11 22,39 0,02% -
29.09.2025 22,01 22,59 21,80 22,38 1,82% 6.710.199,00
26.09.2025 21,75 22,05 21,68 21,98 1,24% 10.542.534,00
25.09.2025 22,40 22,43 21,59 21,71 -3,77% 7.394.205,00
24.09.2025 22,72 22,91 22,52 22,56 -1,31% 5.869.922,00
23.09.2025 22,81 23,16 22,75 22,86 0,22% 4.805.544,00
22.09.2025 22,95 23,06 22,80 22,81 -0,91% 4.954.563,00
19.09.2025 23,71 23,75 23,02 23,02 -2,83% 13.671.886,00
18.09.2025 23,44 23,81 23,35 23,69 2,11% 3.610.170,00
17.09.2025 23,90 24,11 23,10 23,20 -2,81% 5.187.509,00
16.09.2025 23,92 24,09 23,77 23,87 0,29% 5.747.102,00
15.09.2025 24,00 24,17 23,58 23,80 -0,79% 7.038.107,00
12.09.2025 24,32 24,42 23,91 23,99 -2,04% 5.749.946,00
11.09.2025 23,92 24,52 23,90 24,49 2,13% 4.029.174,00
10.09.2025 24,36 24,63 23,97 23,98 -1,92% 4.466.997,00
09.09.2025 24,20 24,58 24,02 24,45 1,49% 4.552.165,00
08.09.2025 24,26 24,36 23,79 24,09 -1,35% 5.637.438,00
05.09.2025 23,78 24,59 23,61 24,42 3,56% 7.373.651,00
04.09.2025 23,48 23,73 23,12 23,58 0,17% 5.967.769,00
03.09.2025 24,01 24,28 23,36 23,54 -2,61% 7.474.922,00
02.09.2025 24,45 24,60 23,80 24,17 -2,11% 14.048.956,00
29.08.2025 24,25 24,72 24,22 24,69 1,19% 4.048.508,00
28.08.2025 24,52 24,54 24,16 24,40 -0,53% 4.495.956,00
27.08.2025 24,48 24,70 24,31 24,53 0,12% 5.559.858,00
26.08.2025 24,47 24,64 24,34 24,50 -0,24% 5.085.533,00
25.08.2025 24,52 24,62 24,30 24,56 0,08% 9.755.930,00
22.08.2025 24,10 24,61 23,88 24,54 2,89% 6.488.132,00
21.08.2025 24,24 24,30 23,83 23,85 -1,73% 6.018.882,00
20.08.2025 24,33 24,89 24,22 24,27 -0,25% 5.385.893,00
19.08.2025 23,80 24,48 23,68 24,33 3,05% 5.168.807,00
18.08.2025 24,25 24,41 23,45 23,61 -2,36% 8.252.249,00
15.08.2025 24,67 24,85 24,04 24,18 -1,10% 7.713.547,00
14.08.2025 23,98 24,49 23,72 24,45 1,41% 4.145.354,00
13.08.2025 24,05 24,39 23,90 24,11 0,54% 8.316.820,00
12.08.2025 23,61 24,07 23,46 23,98 2,22% 5.662.262,00
11.08.2025 23,51 23,84 23,28 23,46 -0,97% 7.592.229,00
08.08.2025 23,53 23,86 23,28 23,69 0,64% 10.460.217,00
07.08.2025 22,92 23,66 22,80 23,54 4,62% 12.327.918,00
06.08.2025 22,93 22,98 22,29 22,50 -1,49% 10.175.899,00
05.08.2025 22,58 23,23 22,44 22,84 1,78% 14.223.646,00
04.08.2025 21,83 22,76 21,80 22,44 2,19% 11.387.062,00
01.08.2025 21,51 22,36 21,33 21,96 0,92% 22.649.426,00
31.07.2025 23,76 24,16 21,47 21,76 -22,42% 47.022.931,00
30.07.2025 28,89 28,94 27,90 28,05 -2,74% 7.798.983,00
29.07.2025 28,38 29,00 28,33 28,84 1,12% 6.929.778,00
28.07.2025 29,03 29,35 28,48 28,52 -2,40% 6.889.702,00
25.07.2025 28,76 29,31 28,70 29,22 1,56% 4.031.179,00
24.07.2025 28,41 29,15 28,27 28,77 0,74% 5.127.038,00
23.07.2025 28,01 28,71 27,92 28,56 3,82% 6.781.365,00
22.07.2025 27,48 28,18 27,37 27,51 0,51% 6.501.294,00
21.07.2025 28,00 28,05 27,37 27,37 -1,44% 4.306.268,00
18.07.2025 28,05 28,23 27,62 27,77 -0,43% 3.770.965,00
17.07.2025 28,35 28,42 27,63 27,89 -1,69% 5.476.852,00
16.07.2025 28,41 28,48 28,11 28,37 0,42% 4.832.694,00
15.07.2025 28,75 28,90 28,15 28,25 -0,98% 3.586.011,00
14.07.2025 28,70 28,93 28,40 28,53 -0,59% 6.091.227,00
11.07.2025 29,26 29,52 28,51 28,70 -3,37% 6.805.855,00
10.07.2025 29,74 30,72 29,37 29,70 -0,37% 6.549.964,00
09.07.2025 30,88 31,15 29,68 29,81 -2,77% 7.164.975,00
08.07.2025 29,81 30,93 29,69 30,66 3,27% 6.298.003,00
07.07.2025 30,90 31,00 29,57 29,69 -4,26% 4.930.278,00
03.07.2025 31,10 31,22 30,88 31,01 -0,39% 1.430.678,00
02.07.2025 31,37 31,44 30,65 31,13 -0,32% 2.959.241,00
01.07.2025 30,11 31,76 30,06 31,23 3,14% 3.945.404,00
30.06.2025 30,24 30,54 30,12 30,28 -0,36% 2.916.239,00
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