30,660$
-1,51%
Echtzeit-Aktienkurs Baxter International Inc.
Bid:
Ask:
Aktienkurse zur Baxter International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.955.393,00 |
| 01.07.2025 | 30,11 | 31,76 | 30,06 | 31,23 | 3,14% | 3.935.275,00 |
| 30.06.2025 | 30,24 | 30,54 | 30,12 | 30,28 | -0,36% | 2.915.311,00 |
| 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% | 3.540.392,00 |
| 24.06.2025 | 29,96 | 30,63 | 29,96 | 30,59 | 2,00% | 3.888.847,00 |
| 23.06.2025 | 29,96 | 30,10 | 29,32 | 29,99 | 0,00% | 3.000.614,00 |
| 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% | 3.220.353,00 |
| 16.06.2025 | 30,74 | 30,98 | 30,33 | 30,82 | 0,65% | 3.230.964,00 |
| 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% | 2.379.565,00 |
| 11.06.2025 | 31,66 | 32,04 | 31,14 | 31,40 | -1,01% | 4.146.786,00 |
| 10.06.2025 | 31,15 | 31,75 | 30,97 | 31,72 | 2,82% | 4.680.214,00 |
| 09.06.2025 | 30,50 | 31,19 | 30,18 | 30,85 | 1,95% | 3.224.319,00 |
| 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% | 3.824.957,00 |
| 04.06.2025 | 29,92 | 30,23 | 29,68 | 29,97 | -0,40% | 3.521.153,00 |
| 03.06.2025 | 29,50 | 30,14 | 29,16 | 30,09 | 1,83% | 3.128.442,00 |
| 02.06.2025 | 30,37 | 30,49 | 29,30 | 29,55 | -3,11% | 3.985.754,00 |
| 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% | 3.459.609,00 |
| 28.05.2025 | 31,00 | 31,04 | 30,49 | 30,58 | -0,94% | 2.723.560,00 |
| 27.05.2025 | 30,75 | 30,95 | 30,40 | 30,87 | 2,49% | 2.882.395,00 |
| 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% | 2.892.163,00 |
| 21.05.2025 | 31,36 | 31,50 | 30,41 | 30,43 | -3,27% | 2.787.549,00 |
| 20.05.2025 | 31,32 | 31,62 | 31,25 | 31,46 | -0,03% | 1.998.420,00 |
| 19.05.2025 | 31,46 | 31,63 | 31,04 | 31,47 | -0,60% | 2.749.675,00 |
| 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% | 2.827.931,00 |
| 14.05.2025 | 30,94 | 31,03 | 30,24 | 30,32 | -2,66% | 3.703.263,00 |
| 13.05.2025 | 31,55 | 31,66 | 30,91 | 31,15 | -2,29% | 5.906.120,00 |
| 12.05.2025 | 31,69 | 32,68 | 31,56 | 31,88 | 3,17% | 6.235.034,00 |
| 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% | 4.076.254,00 |
| 07.05.2025 | 30,16 | 30,90 | 29,86 | 30,72 | 2,64% | 3.686.482,00 |
| 06.05.2025 | 30,18 | 30,51 | 29,87 | 29,93 | -1,64% | 3.219.946,00 |
| 05.05.2025 | 30,31 | 31,08 | 30,18 | 30,43 | -0,91% | 3.841.176,00 |
| 02.05.2025 | 31,06 | 31,25 | 30,23 | 30,71 | 0,13% | 4.175.334,00 |
| 01.05.2025 | 32,00 | 32,60 | 30,52 | 30,67 | -1,60% | 7.059.475,00 |
| 30.04.2025 | 31,01 | 31,38 | 30,63 | 31,17 | 0,61% | 5.552.507,00 |
| 29.04.2025 | 30,52 | 31,35 | 30,41 | 30,98 | 1,47% | 3.417.002,00 |
| 28.04.2025 | 30,27 | 30,82 | 30,09 | 30,53 | 1,03% | 3.965.581,00 |
| 25.04.2025 | 30,22 | 30,43 | 29,96 | 30,22 | -0,62% | 3.466.652,00 |
| 24.04.2025 | 29,69 | 30,48 | 29,49 | 30,41 | 2,74% | 3.559.985,00 |
| 23.04.2025 | 29,26 | 30,30 | 29,17 | 29,60 | 3,42% | 4.525.968,00 |
| 22.04.2025 | 28,81 | 29,14 | 28,50 | 28,62 | 0,28% | 4.600.033,00 |
| 21.04.2025 | 28,73 | 28,81 | 28,27 | 28,54 | -1,21% | 4.066.268,00 |
| 17.04.2025 | 27,97 | 29,10 | 27,92 | 28,89 | 3,85% | 5.523.452,00 |
| 16.04.2025 | 27,83 | 28,59 | 27,57 | 27,82 | 0,07% | 5.389.306,00 |
| 15.04.2025 | 28,37 | 28,50 | 27,52 | 27,80 | -2,04% | 5.060.049,00 |
| 14.04.2025 | 28,35 | 28,70 | 28,06 | 28,38 | 1,94% | 4.518.840,00 |
| 11.04.2025 | 28,26 | 28,26 | 26,78 | 27,84 | -1,07% | 6.639.005,00 |
| 10.04.2025 | 30,10 | 30,25 | 27,61 | 28,14 | -8,49% | 6.524.820,00 |
| 09.04.2025 | 27,30 | 30,82 | 26,25 | 30,75 | 9,94% | 11.869.708,00 |
| 08.04.2025 | 29,47 | 29,53 | 27,51 | 27,97 | -2,34% | 6.094.434,00 |
| 07.04.2025 | 28,35 | 29,31 | 27,12 | 28,64 | -0,52% | 7.981.153,00 |
| 04.04.2025 | 30,73 | 31,19 | 28,70 | 28,79 | -8,17% | 5.995.433,00 |
| 03.04.2025 | 33,30 | 33,60 | 31,29 | 31,35 | -6,84% | 5.554.119,00 |
| 02.04.2025 | 33,72 | 33,83 | 33,42 | 33,65 | -1,09% | 2.484.145,00 |
| 01.04.2025 | 34,11 | 34,29 | 33,80 | 34,02 | -0,61% | 3.492.199,00 |
| 31.03.2025 | 33,65 | 34,52 | 33,63 | 34,23 | 1,42% | 3.595.425,00 |
| 28.03.2025 | 33,60 | 34,01 | 33,49 | 33,75 | 0,15% | 2.513.169,00 |
| 27.03.2025 | 33,64 | 33,91 | 33,31 | 33,70 | 1,02% | 2.761.394,00 |
| 26.03.2025 | 32,91 | 33,53 | 32,80 | 33,36 | 1,28% | 2.714.872,00 |
| 25.03.2025 | 33,77 | 33,85 | 32,80 | 32,94 | -1,96% | 3.679.042,00 |
| 24.03.2025 | 33,39 | 33,88 | 33,30 | 33,60 | 1,24% | 3.543.169,00 |
| 21.03.2025 | 33,22 | 33,64 | 33,00 | 33,19 | -0,75% | 8.139.701,00 |
| 20.03.2025 | 33,89 | 34,16 | 33,37 | 33,44 | -1,91% | 5.790.483,00 |
| 19.03.2025 | 34,36 | 34,55 | 33,84 | 34,09 | -1,22% | 5.089.359,00 |
| 18.03.2025 | 34,77 | 34,92 | 34,41 | 34,51 | -0,98% | 3.360.913,00 |
| 17.03.2025 | 34,57 | 35,03 | 34,40 | 34,85 | 0,75% | 3.691.265,00 |
| 14.03.2025 | 34,63 | 35,02 | 34,21 | 34,59 | 0,12% | 2.992.506,00 |
| 13.03.2025 | 34,23 | 34,84 | 34,05 | 34,55 | 0,41% | 4.771.081,00 |
| 12.03.2025 | 35,53 | 35,77 | 34,21 | 34,41 | -4,02% | 6.202.331,00 |
| 11.03.2025 | 36,54 | 36,57 | 35,68 | 35,85 | -1,94% | 4.150.404,00 |
| 10.03.2025 | 36,69 | 37,74 | 36,36 | 36,56 | -0,03% | 5.309.084,00 |
| 07.03.2025 | 35,34 | 36,64 | 35,06 | 36,57 | 3,19% | 4.549.983,00 |
| 06.03.2025 | 35,09 | 35,47 | 34,72 | 35,44 | 0,80% | 2.721.541,00 |
| 05.03.2025 | 34,76 | 35,45 | 34,76 | 35,16 | 1,06% | 3.351.514,00 |
| 04.03.2025 | 34,84 | 35,31 | 34,59 | 34,79 | -0,20% | 4.414.776,00 |
| 03.03.2025 | 34,87 | 35,25 | 34,30 | 34,86 | 1,01% | 3.895.833,00 |
| 28.02.2025 | 34,95 | 35,17 | 34,00 | 34,51 | -1,68% | 4.783.299,00 |
| 27.02.2025 | 35,02 | 35,56 | 34,75 | 35,10 | -0,45% | 3.728.376,00 |
| 26.02.2025 | 35,92 | 36,26 | 35,01 | 35,26 | -1,89% | 6.658.982,00 |
| 25.02.2025 | 34,95 | 36,05 | 34,95 | 35,94 | 2,45% | 8.918.660,00 |
| 24.02.2025 | 34,10 | 35,13 | 33,44 | 35,08 | 3,73% | 7.700.792,00 |
| 21.02.2025 | 33,51 | 34,02 | 33,25 | 33,82 | 1,14% | 7.264.456,00 |
| 20.02.2025 | 33,29 | 33,68 | 32,34 | 33,44 | 8,50% | 10.680.983,00 |
| 19.02.2025 | 31,23 | 31,25 | 30,56 | 30,82 | -1,22% | 9.682.755,00 |
| 18.02.2025 | 30,79 | 31,24 | 30,57 | 31,20 | 1,23% | 4.383.387,00 |
| 14.02.2025 | 30,96 | 31,09 | 30,61 | 30,82 | 0,65% | 3.855.458,00 |
| 13.02.2025 | 30,48 | 30,62 | 30,12 | 30,62 | 1,09% | 4.974.857,00 |
| 12.02.2025 | 30,50 | 30,53 | 29,89 | 30,29 | -1,01% | 2.901.076,00 |
| 11.02.2025 | 30,81 | 30,88 | 30,56 | 30,60 | -0,68% | 4.714.767,00 |
| 10.02.2025 | 30,91 | 30,91 | 30,51 | 30,81 | 0,62% | 5.195.242,00 |