17,681$
-4,94%
Echtzeit-Aktienkurs Baxter International Inc.
Bid:
Ask:
Aktienkurse zur Baxter International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 18,33 | 18,41 | 17,54 | 17,69 | -4,89% | 25.260,00 |
| 05.03.2026 | 18,71 | 18,96 | 18,41 | 18,60 | -2,26% | 25.260,00 |
| 04.03.2026 | 19,11 | 19,23 | 18,66 | 19,03 | 0,00% | 8.643.405,00 |
| 03.03.2026 | 19,06 | 19,32 | 18,47 | 19,03 | -3,35% | 9.036.535,00 |
| 02.03.2026 | 19,88 | 19,97 | 19,29 | 19,69 | -3,34% | 7.286.753,00 |
| 27.02.2026 | 20,19 | 20,49 | 19,91 | 20,37 | 0,05% | 36.537.748,00 |
| 26.02.2026 | 20,83 | 21,16 | 20,28 | 20,36 | -1,78% | 7.142.895,00 |
| 25.02.2026 | 20,44 | 20,93 | 20,20 | 20,73 | 0,48% | 6.488.363,00 |
| 24.02.2026 | 21,20 | 21,41 | 20,58 | 20,63 | -2,96% | 7.119.561,00 |
| 23.02.2026 | 21,25 | 21,48 | 21,07 | 21,26 | -1,48% | 6.047.491,00 |
| 20.02.2026 | 21,50 | 21,84 | 20,93 | 21,58 | 1,12% | 7.378.988,00 |
| 19.02.2026 | 21,89 | 21,93 | 21,21 | 21,34 | -2,42% | 6.568.985,00 |
| 18.02.2026 | 20,58 | 22,08 | 20,53 | 21,87 | 5,45% | 14.098.078,00 |
| 17.02.2026 | 19,98 | 20,92 | 19,97 | 20,74 | 4,80% | 11.817.631,00 |
| 13.02.2026 | 18,67 | 20,13 | 18,61 | 19,79 | 5,77% | 15.813.322,00 |
| 12.02.2026 | 19,52 | 20,11 | 18,58 | 18,71 | -15,99% | 28.020.749,00 |
| 11.02.2026 | 21,74 | 22,41 | 21,62 | 22,27 | 1,50% | 10.786.973,00 |
| 10.02.2026 | 21,69 | 22,34 | 21,67 | 21,94 | 0,97% | 8.142.875,00 |
| 09.02.2026 | 21,49 | 21,75 | 21,10 | 21,73 | 0,00% | 8.335.764,00 |
| 06.02.2026 | 21,74 | 21,87 | 21,31 | 21,73 | -0,18% | 13.553.716,00 |
| 05.02.2026 | 21,04 | 21,93 | 21,04 | 21,77 | 3,52% | 13.910.182,00 |
| 04.02.2026 | 19,90 | 21,13 | 19,90 | 21,03 | 5,63% | 10.133.140,00 |
| 03.02.2026 | 19,55 | 20,27 | 19,55 | 19,91 | 0,20% | 8.000.100,00 |
| 02.02.2026 | 19,89 | 20,11 | 19,74 | 19,87 | -1,00% | 7.084.514,00 |
| 30.01.2026 | 19,80 | 20,19 | 19,61 | 20,07 | 1,72% | 7.301.466,00 |
| 29.01.2026 | 19,73 | 19,80 | 19,23 | 19,73 | 0,61% | 6.487.871,00 |
| 28.01.2026 | 19,52 | 19,78 | 19,49 | 19,61 | 0,20% | 5.981.896,00 |
| 27.01.2026 | 19,53 | 19,66 | 19,27 | 19,57 | -0,41% | 5.868.997,00 |
| 26.01.2026 | 19,87 | 19,93 | 19,60 | 19,65 | -0,96% | 5.744.675,00 |
| 23.01.2026 | 19,88 | 20,02 | 19,43 | 19,84 | -1,15% | 7.414.848,00 |
| 22.01.2026 | 19,97 | 20,45 | 19,80 | 20,07 | 1,83% | 9.629.429,00 |
| 21.01.2026 | 19,57 | 20,01 | 19,52 | 19,71 | 1,70% | 10.132.811,00 |
| 20.01.2026 | 19,93 | 19,94 | 19,36 | 19,38 | -2,91% | 11.486.191,00 |
| 19.01.2026 | 19,95 | 19,96 | 19,93 | 19,96 | -0,74% | - |
| 16.01.2026 | 20,20 | 20,41 | 20,06 | 20,11 | -1,28% | 7.638.857,00 |
| 15.01.2026 | 19,89 | 20,46 | 19,77 | 20,37 | 2,67% | 8.914.300,00 |
| 14.01.2026 | 19,66 | 20,02 | 19,36 | 19,84 | 0,97% | 8.107.806,00 |
| 13.01.2026 | 20,34 | 20,47 | 19,40 | 19,65 | -2,48% | 9.374.360,00 |
| 12.01.2026 | 21,00 | 21,03 | 19,80 | 20,15 | -4,37% | 11.063.018,00 |
| 09.01.2026 | 20,89 | 21,25 | 20,61 | 21,07 | 1,84% | 11.528.105,00 |
| 08.01.2026 | 20,21 | 20,81 | 20,08 | 20,69 | 1,42% | 15.283.737,00 |
| 07.01.2026 | 20,72 | 20,81 | 20,23 | 20,40 | -0,73% | 10.827.909,00 |
| 06.01.2026 | 20,00 | 20,62 | 19,99 | 20,55 | 3,32% | 7.671.543,00 |
| 05.01.2026 | 19,54 | 20,34 | 19,54 | 19,89 | 2,00% | 12.210.042,00 |
| 02.01.2026 | 19,26 | 19,64 | 19,17 | 19,50 | 2,04% | 6.108.316,00 |
| 31.12.2025 | 19,21 | 19,36 | 19,04 | 19,11 | -0,98% | 5.064.702,00 |
| 30.12.2025 | 19,26 | 19,49 | 19,24 | 19,30 | 0,26% | 4.340.564,00 |
| 29.12.2025 | 19,35 | 19,47 | 19,10 | 19,25 | -0,67% | 6.323.166,00 |
| 26.12.2025 | 19,08 | 19,39 | 19,03 | 19,38 | 1,41% | 3.814.396,00 |
| 24.12.2025 | 18,97 | 19,14 | 18,92 | 19,11 | 0,95% | 2.312.692,00 |
| 23.12.2025 | 18,98 | 18,99 | 18,65 | 18,93 | -0,26% | 4.960.562,00 |
| 22.12.2025 | 18,95 | 19,22 | 18,84 | 18,98 | 0,11% | 7.942.764,00 |
| 19.12.2025 | 19,05 | 19,31 | 18,94 | 18,96 | -0,58% | 15.677.838,00 |
| 18.12.2025 | 19,36 | 19,43 | 19,03 | 19,07 | -1,14% | 7.896.694,00 |
| 17.12.2025 | 19,01 | 19,41 | 18,97 | 19,29 | 1,26% | 8.125.477,00 |
| 16.12.2025 | 19,55 | 19,57 | 18,82 | 19,05 | -2,46% | 8.676.439,00 |
| 15.12.2025 | 19,29 | 19,82 | 19,12 | 19,53 | 1,98% | 9.138.256,00 |
| 12.12.2025 | 18,92 | 19,34 | 18,92 | 19,15 | 1,32% | 10.794.518,00 |
| 11.12.2025 | 18,32 | 18,91 | 18,25 | 18,90 | 3,50% | 8.938.197,00 |
| 10.12.2025 | 18,25 | 18,39 | 17,92 | 18,26 | 0,55% | 11.620.375,00 |
| 09.12.2025 | 18,13 | 18,30 | 18,01 | 18,16 | 0,00% | 6.330.118,00 |
| 08.12.2025 | 18,68 | 18,68 | 18,11 | 18,16 | -2,05% | 9.187.716,00 |
| 05.12.2025 | 18,62 | 18,81 | 18,46 | 18,54 | 0,32% | 8.561.710,00 |
| 04.12.2025 | 18,81 | 18,93 | 18,33 | 18,48 | -2,17% | 7.909.636,00 |
| 03.12.2025 | 18,98 | 19,17 | 18,86 | 18,89 | 0,27% | 6.093.060,00 |
| 02.12.2025 | 18,99 | 18,99 | 18,60 | 18,84 | -1,26% | 8.447.170,00 |
| 01.12.2025 | 18,61 | 19,20 | 18,54 | 19,08 | 1,81% | 9.634.809,00 |
| 28.11.2025 | 18,83 | 18,84 | 18,61 | 18,74 | -0,90% | 3.766.188,00 |
| 26.11.2025 | 18,59 | 18,95 | 18,53 | 18,91 | 1,34% | 7.170.001,00 |
| 25.11.2025 | 18,20 | 18,72 | 18,20 | 18,66 | 2,64% | 7.325.282,00 |
| 24.11.2025 | 18,31 | 18,46 | 18,11 | 18,18 | -0,71% | 8.459.295,00 |
| 21.11.2025 | 17,60 | 18,61 | 17,56 | 18,31 | 5,11% | 8.271.415,00 |
| 20.11.2025 | 17,69 | 17,86 | 17,40 | 17,42 | -1,53% | 8.297.552,00 |
| 19.11.2025 | 18,15 | 18,17 | 17,54 | 17,69 | -2,53% | 7.682.765,00 |
| 18.11.2025 | 17,69 | 18,22 | 17,40 | 18,15 | 2,14% | 9.780.231,00 |
| 17.11.2025 | 18,45 | 18,47 | 17,75 | 17,77 | -3,79% | 7.783.532,00 |
| 14.11.2025 | 18,63 | 18,69 | 18,31 | 18,47 | -1,23% | 7.466.762,00 |
| 13.11.2025 | 18,63 | 18,92 | 18,52 | 18,70 | 0,00% | 9.768.147,00 |
| 12.11.2025 | 18,28 | 18,92 | 18,27 | 18,70 | 2,47% | 12.356.170,00 |
| 11.11.2025 | 17,85 | 18,31 | 17,70 | 18,25 | 2,82% | 11.973.960,00 |
| 10.11.2025 | 17,98 | 18,00 | 17,57 | 17,75 | -1,39% | 7.771.534,00 |
| 07.11.2025 | 17,95 | 18,12 | 17,78 | 18,00 | 0,11% | 7.395.571,00 |
| 06.11.2025 | 18,00 | 18,16 | 17,51 | 17,98 | 0,17% | 10.336.443,00 |
| 05.11.2025 | 17,87 | 18,08 | 17,47 | 17,95 | 0,06% | 11.323.501,00 |
| 04.11.2025 | 18,14 | 18,32 | 17,74 | 17,94 | -1,48% | 11.710.672,00 |
| 03.11.2025 | 18,30 | 18,40 | 18,05 | 18,21 | -1,41% | 11.388.487,00 |
| 31.10.2025 | 18,81 | 18,95 | 18,44 | 18,47 | -3,60% | 11.557.713,00 |
| 30.10.2025 | 18,94 | 19,81 | 18,42 | 19,16 | -14,54% | 24.018.284,00 |
| 29.10.2025 | 22,74 | 22,92 | 22,34 | 22,42 | -1,92% | 7.770.286,00 |
| 28.10.2025 | 23,04 | 23,21 | 22,77 | 22,86 | -1,34% | 5.722.763,00 |
| 27.10.2025 | 23,26 | 23,35 | 23,01 | 23,17 | 0,65% | 6.408.741,00 |
| 24.10.2025 | 23,21 | 23,28 | 22,94 | 23,02 | 0,24% | 3.718.206,00 |
| 23.10.2025 | 23,01 | 23,07 | 22,56 | 22,96 | 0,15% | - |
| 22.10.2025 | 22,89 | 23,49 | 22,85 | 22,93 | 0,79% | 4.732.104,00 |
| 21.10.2025 | 23,03 | 23,14 | 22,58 | 22,75 | -1,64% | 6.574.549,00 |
| 20.10.2025 | 23,24 | 23,60 | 23,11 | 23,13 | 0,28% | 4.500.717,00 |
| 17.10.2025 | 22,98 | 23,07 | 22,60 | 23,07 | 0,41% | - |
| 16.10.2025 | 22,59 | 23,32 | 22,54 | 22,97 | 0,97% | 5.411.777,00 |
| 15.10.2025 | 22,77 | 23,30 | 22,61 | 22,75 | -0,31% | 4.611.890,00 |
| 14.10.2025 | 21,99 | 22,87 | 21,88 | 22,82 | 3,21% | 6.023.489,00 |