18,925$
-0,29%
Echtzeit-Aktienkurs Baxter International Inc.
Bid:
Ask:
Aktienkurse zur Baxter International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 5.030.559,00 |
| 22.12.2025 | 18,95 | 19,22 | 18,84 | 18,98 | 0,11% | 8.131.450,00 |
| 19.12.2025 | 19,06 | 19,31 | 18,94 | 18,96 | -0,58% | 15.926.977,00 |
| 18.12.2025 | 19,36 | 19,43 | 19,03 | 19,07 | -1,14% | 7.948.809,00 |
| 17.12.2025 | 19,01 | 19,41 | 18,97 | 19,29 | 1,26% | 8.587.527,00 |
| 16.12.2025 | 19,55 | 19,57 | 18,82 | 19,05 | -2,46% | 8.966.090,00 |
| 15.12.2025 | 19,29 | 19,82 | 19,12 | 19,53 | 1,98% | 9.150.247,00 |
| 12.12.2025 | 19,00 | 19,34 | 18,92 | 19,15 | 1,32% | 10.800.324,00 |
| 11.12.2025 | 18,32 | 18,91 | 18,25 | 18,90 | 3,50% | 8.940.732,00 |
| 10.12.2025 | 18,25 | 18,39 | 17,92 | 18,26 | 0,55% | 11.642.838,00 |
| 09.12.2025 | 18,13 | 18,30 | 18,01 | 18,16 | 0,00% | 6.331.024,00 |
| 08.12.2025 | 18,68 | 18,68 | 18,11 | 18,16 | -2,05% | 9.194.792,00 |
| 05.12.2025 | 18,64 | 18,81 | 18,46 | 18,54 | 0,32% | 8.572.236,00 |
| 04.12.2025 | 18,81 | 18,93 | 18,33 | 18,48 | -2,17% | 7.934.062,00 |
| 03.12.2025 | 18,98 | 19,17 | 18,86 | 18,89 | 0,27% | 6.094.340,00 |
| 02.12.2025 | 18,99 | 18,99 | 18,60 | 18,84 | -1,26% | 8.457.549,00 |
| 01.12.2025 | 18,61 | 19,20 | 18,54 | 19,08 | 1,81% | 9.635.110,00 |
| 28.11.2025 | 18,83 | 18,84 | 18,61 | 18,74 | -0,90% | 3.766.196,00 |
| 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% | 7.340.175,00 |
| 24.11.2025 | 18,31 | 18,46 | 18,11 | 18,18 | -0,71% | 8.506.134,00 |
| 21.11.2025 | 17,58 | 18,61 | 17,56 | 18,31 | 5,11% | 8.278.763,00 |
| 20.11.2025 | 17,69 | 17,86 | 17,40 | 17,42 | -1,53% | 8.313.653,00 |
| 19.11.2025 | 18,15 | 18,17 | 17,54 | 17,69 | -2,53% | 7.690.538,00 |
| 18.11.2025 | 17,69 | 18,22 | 17,40 | 18,15 | 2,14% | 9.780.720,00 |
| 17.11.2025 | 18,45 | 18,47 | 17,75 | 17,77 | -3,79% | 7.790.690,00 |
| 14.11.2025 | 18,60 | 18,69 | 18,31 | 18,47 | -1,23% | 7.472.615,00 |
| 13.11.2025 | 18,63 | 18,92 | 18,52 | 18,70 | 0,00% | 9.828.784,00 |
| 12.11.2025 | 18,28 | 18,92 | 18,27 | 18,70 | 2,47% | 12.362.533,00 |
| 11.11.2025 | 17,85 | 18,31 | 17,70 | 18,25 | 2,82% | 12.070.312,00 |
| 10.11.2025 | 17,98 | 18,00 | 17,57 | 17,75 | -1,39% | 7.893.232,00 |
| 07.11.2025 | 17,95 | 18,12 | 17,78 | 18,00 | 0,11% | 7.414.147,00 |
| 06.11.2025 | 18,00 | 18,16 | 17,51 | 17,98 | 0,17% | 10.346.313,00 |
| 05.11.2025 | 17,87 | 18,08 | 17,47 | 17,95 | 0,06% | 11.329.629,00 |
| 04.11.2025 | 18,14 | 18,32 | 17,74 | 17,94 | -1,48% | 11.712.553,00 |
| 03.11.2025 | 18,30 | 18,40 | 18,05 | 18,21 | -1,41% | 11.396.789,00 |
| 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 | 23,24 | 23,28 | 22,94 | 23,02 | 0,24% | 3.719.599,00 |
| 23.10.2025 | 23,01 | 23,07 | 22,56 | 22,96 | 0,15% | 5.681.539,00 |
| 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 |
| 13.10.2025 | 22,04 | 22,39 | 21,95 | 22,11 | 0,73% | 4.315.780,00 |
| 10.10.2025 | 22,65 | 22,83 | 21,63 | 21,95 | -2,49% | 5.515.384,00 |
| 09.10.2025 | 22,94 | 23,04 | 22,43 | 22,51 | -1,05% | 5.581.390,00 |
| 08.10.2025 | 22,71 | 22,92 | 22,55 | 22,75 | -0,66% | 4.836.765,00 |
| 07.10.2025 | 23,27 | 23,28 | 22,88 | 22,90 | -1,08% | 4.806.940,00 |
| 06.10.2025 | 23,90 | 23,92 | 23,11 | 23,15 | -2,98% | 6.328.584,00 |
| 03.10.2025 | 23,37 | 24,27 | 23,26 | 23,86 | 2,71% | 6.547.585,00 |
| 02.10.2025 | 23,19 | 23,63 | 23,01 | 23,23 | -0,56% | 4.734.382,00 |
| 01.10.2025 | 22,95 | 23,45 | 22,76 | 23,36 | 2,59% | 6.333.203,00 |
| 30.09.2025 | 22,35 | 22,86 | 22,08 | 22,77 | 1,74% | 6.033.719,00 |
| 29.09.2025 | 22,00 | 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 | 22,34 | 22,43 | 21,59 | 21,71 | -3,77% | 7.394.205,00 |
| 24.09.2025 | 22,73 | 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 | 23,00 | 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 | 23,47 | 23,81 | 23,35 | 23,69 | 2,11% | 3.610.170,00 |
| 17.09.2025 | 23,93 | 24,11 | 23,10 | 23,20 | -2,81% | 5.187.509,00 |
| 16.09.2025 | 23,85 | 24,09 | 23,77 | 23,87 | 0,29% | 5.747.102,00 |
| 15.09.2025 | 24,01 | 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 | 23,94 | 24,52 | 23,90 | 24,49 | 2,13% | 4.029.174,00 |
| 10.09.2025 | 24,42 | 24,63 | 23,97 | 23,98 | -1,92% | 4.466.997,00 |
| 09.09.2025 | 24,09 | 24,58 | 24,02 | 24,45 | 1,49% | 4.552.165,00 |
| 08.09.2025 | 24,25 | 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 | 23,54 | 23,73 | 23,12 | 23,58 | 0,17% | 5.967.769,00 |
| 03.09.2025 | 23,99 | 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 | 24,54 | 24,54 | 24,16 | 24,40 | -0,53% | 4.495.956,00 |
| 27.08.2025 | 24,46 | 24,70 | 24,31 | 24,53 | 0,12% | 5.559.858,00 |
| 26.08.2025 | 24,51 | 24,64 | 24,34 | 24,50 | -0,24% | 5.085.533,00 |
| 25.08.2025 | 24,51 | 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 | 24,12 | 24,30 | 23,83 | 23,85 | -1,73% | 6.018.882,00 |
| 20.08.2025 | 24,39 | 24,89 | 24,22 | 24,27 | -0,25% | 5.385.893,00 |
| 19.08.2025 | 23,72 | 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 | 24,08 | 24,39 | 23,90 | 24,11 | 0,54% | 8.316.820,00 |
| 12.08.2025 | 23,67 | 24,07 | 23,46 | 23,98 | 2,22% | 5.662.262,00 |
| 11.08.2025 | 23,56 | 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 | 22,90 | 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 | 22,60 | 23,23 | 22,44 | 22,84 | 1,78% | 14.223.646,00 |