18,010$
-0,22%
Echtzeit-Aktienkurs Baxter International Inc.
Bid:
Ask:
Aktienkurse zur Baxter International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 17,80 | 18,28 | 17,34 | 18,01 | -0,22% | 12.051.817,00 |
| 11.03.2026 | 17,51 | 18,26 | 17,29 | 18,05 | 3,38% | 12.636.499,00 |
| 10.03.2026 | 17,92 | 17,99 | 17,40 | 17,46 | -2,51% | 9.350.608,00 |
| 09.03.2026 | 17,31 | 17,97 | 17,00 | 17,91 | 1,24% | 25.260,00 |
| 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% | 10.842.656,00 |
| 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 | -3,63% | 11.486.191,00 |
| 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 | 19,61 | 20,02 | 19,36 | 19,84 | 0,97% | 8.110.569,00 |
| 13.01.2026 | 20,27 | 20,47 | 19,40 | 19,65 | -2,48% | 9.384.017,00 |
| 12.01.2026 | 21,03 | 21,03 | 19,80 | 20,15 | -4,37% | 11.066.806,00 |
| 09.01.2026 | 20,90 | 21,25 | 20,61 | 21,07 | 1,84% | 11.530.211,00 |
| 08.01.2026 | 20,28 | 20,81 | 20,08 | 20,69 | 1,42% | 15.302.048,00 |
| 07.01.2026 | 20,72 | 20,81 | 20,23 | 20,40 | -0,73% | 10.850.820,00 |
| 06.01.2026 | 20,02 | 20,62 | 19,99 | 20,55 | 3,32% | 7.682.987,00 |
| 05.01.2026 | 19,59 | 20,34 | 19,54 | 19,89 | 2,00% | 12.216.254,00 |