16,700$
-0,48%
Echtzeit-Aktienkurs Baxter International Inc.
Bid:
Ask:
Aktienkurse zur Baxter International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 16,47 | 16,68 | 16,32 | 16,68 | -0,60% | 157.629,00 |
| 01.04.2026 | 16,95 | 17,20 | 16,76 | 16,78 | -0,12% | 8.409.088,00 |
| 31.03.2026 | 16,08 | 16,95 | 15,90 | 16,80 | 6,33% | 9.815.089,00 |
| 30.03.2026 | 16,00 | 16,14 | 15,73 | 15,80 | -1,06% | 7.416.565,00 |
| 27.03.2026 | 16,59 | 16,66 | 15,87 | 15,97 | -4,20% | 6.517.646,00 |
| 26.03.2026 | 17,00 | 17,50 | 16,56 | 16,67 | -2,63% | 9.614.075,00 |
| 25.03.2026 | 16,96 | 17,23 | 16,45 | 17,12 | 2,39% | 6.421.835,00 |
| 24.03.2026 | 16,44 | 16,84 | 16,23 | 16,72 | 0,66% | 8.999.460,00 |
| 23.03.2026 | 16,62 | 16,91 | 16,33 | 16,61 | 2,85% | 11.044.807,00 |
| 20.03.2026 | 16,60 | 16,80 | 16,08 | 16,15 | -3,06% | 19.145.479,00 |
| 19.03.2026 | 16,94 | 17,05 | 16,36 | 16,66 | -2,52% | 9.394.674,00 |
| 18.03.2026 | 17,37 | 17,50 | 17,09 | 17,09 | -3,01% | 6.155.768,00 |
| 17.03.2026 | 17,33 | 17,84 | 17,32 | 17,62 | 3,16% | 7.338.783,00 |
| 16.03.2026 | 17,21 | 17,71 | 16,84 | 17,08 | -1,84% | 13.190.611,00 |
| 13.03.2026 | 18,40 | 18,56 | 17,22 | 17,40 | -3,39% | 8.897.394,00 |
| 12.03.2026 | 17,80 | 18,28 | 17,34 | 18,01 | -0,22% | 12.051.818,00 |
| 11.03.2026 | 17,51 | 18,26 | 17,29 | 18,05 | 3,38% | 12.639.419,00 |
| 10.03.2026 | 17,92 | 17,99 | 17,40 | 17,46 | -2,51% | 9.350.930,00 |
| 09.03.2026 | 17,26 | 17,97 | 17,00 | 17,91 | 1,24% | 10.921.873,00 |
| 06.03.2026 | 18,33 | 18,41 | 17,54 | 17,69 | -4,89% | 10.708.088,00 |
| 05.03.2026 | 18,71 | 18,96 | 18,41 | 18,60 | -2,26% | 10.842.687,00 |
| 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 |
| 02.01.2026 | 19,26 | 19,64 | 19,17 | 19,50 | 2,04% | 6.113.167,00 |
| 31.12.2025 | 19,21 | 19,36 | 19,04 | 19,11 | -0,98% | 5.064.702,00 |
| 30.12.2025 | 19,27 | 19,49 | 19,24 | 19,30 | 0,26% | 4.435.377,00 |
| 29.12.2025 | 19,37 | 19,47 | 19,10 | 19,25 | -0,67% | 6.447.889,00 |
| 26.12.2025 | 19,08 | 19,39 | 19,03 | 19,38 | 1,41% | 3.814.552,00 |
| 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% | 5.030.559,00 |
| 22.12.2025 | 18,85 | 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 | 19,31 | 19,43 | 19,03 | 19,07 | -1,14% | 7.948.809,00 |
| 17.12.2025 | 19,00 | 19,41 | 18,97 | 19,29 | 1,26% | 8.587.527,00 |
| 16.12.2025 | 19,54 | 19,57 | 18,82 | 19,05 | -2,46% | 8.966.090,00 |
| 15.12.2025 | 19,25 | 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 | 18,38 | 18,91 | 18,25 | 18,90 | 3,50% | 8.940.732,00 |
| 10.12.2025 | 18,20 | 18,39 | 17,92 | 18,26 | 0,55% | 11.642.838,00 |
| 09.12.2025 | 18,10 | 18,30 | 18,01 | 18,16 | 0,00% | 6.331.024,00 |
| 08.12.2025 | 18,65 | 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 | 18,84 | 18,93 | 18,33 | 18,48 | -2,17% | 7.934.062,00 |
| 03.12.2025 | 19,00 | 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 | 18,62 | 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 | 18,34 | 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 | 17,66 | 17,86 | 17,40 | 17,42 | -1,53% | 8.313.653,00 |
| 19.11.2025 | 18,14 | 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 | 18,38 | 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 | 18,30 | 18,92 | 18,27 | 18,70 | 2,47% | 12.362.533,00 |
| 11.11.2025 | 17,83 | 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 |