17,710$
-2,42%
Echtzeit-Aktienkurs Baxter International Inc.
Bid:
Ask:
Aktienkurse zur Baxter International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 9.780.231,00 |
| 17.11.2025 | 18,45 | 18,47 | 17,75 | 17,77 | -3,79% | 7.783.532,00 |
| 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% | 9.768.147,00 |
| 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% | 7.414.147,00 |
| 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% | 23.980.302,00 |
| 29.10.2025 | 22,75 | 22,92 | 22,34 | 22,42 | -1,92% | 7.631.390,00 |
| 28.10.2025 | 23,05 | 23,21 | 22,77 | 22,86 | -1,34% | 5.711.716,00 |
| 27.10.2025 | 23,25 | 23,35 | 23,01 | 23,17 | 0,65% | 6.408.049,00 |
| 24.10.2025 | 23,24 | 23,28 | 22,94 | 23,02 | 0,13% | 3.719.599,00 |
| 23.10.2025 | 23,00 | 23,11 | 22,53 | 22,99 | 0,26% | 5.681.026,00 |
| 22.10.2025 | 22,85 | 23,49 | 22,85 | 22,93 | 0,79% | 4.728.851,00 |
| 21.10.2025 | 23,04 | 23,14 | 22,58 | 22,75 | -1,64% | 6.566.178,00 |
| 20.10.2025 | 23,24 | 23,60 | 23,11 | 23,13 | 0,17% | 4.500.717,00 |
| 17.10.2025 | 22,93 | 23,09 | 22,57 | 23,09 | 0,52% | 3.953.021,00 |
| 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% | 4.610.257,00 |
| 14.10.2025 | 22,00 | 22,87 | 21,88 | 22,82 | 3,21% | 6.008.069,00 |
| 13.10.2025 | 22,13 | 22,39 | 21,95 | 22,11 | 0,73% | 4.307.846,00 |
| 10.10.2025 | 22,65 | 22,83 | 21,63 | 21,95 | -2,49% | 5.515.384,00 |
| 09.10.2025 | 22,93 | 23,04 | 22,43 | 22,51 | -1,05% | 5.581.177,00 |
| 08.10.2025 | 22,90 | 22,92 | 22,55 | 22,75 | -0,66% | 4.819.604,00 |
| 07.10.2025 | 23,25 | 23,28 | 22,88 | 22,90 | -1,08% | 4.798.894,00 |
| 06.10.2025 | 23,91 | 23,92 | 23,11 | 23,15 | -3,00% | 6.326.022,00 |
| 03.10.2025 | 23,45 | 24,27 | 23,27 | 23,87 | 2,73% | 663.535,00 |
| 02.10.2025 | 23,34 | 23,63 | 23,01 | 23,23 | -0,56% | 4.731.729,00 |
| 01.10.2025 | 22,99 | 23,45 | 22,76 | 23,36 | 2,59% | 6.331.745,00 |
| 30.09.2025 | 22,35 | 22,86 | 22,08 | 22,77 | 1,74% | 5.975.846,00 |
| 29.09.2025 | 22,01 | 22,59 | 21,80 | 22,38 | 1,82% | 6.685.061,00 |
| 26.09.2025 | 21,75 | 22,05 | 21,68 | 21,98 | 1,24% | 10.542.534,00 |
| 25.09.2025 | 22,40 | 22,43 | 21,59 | 21,71 | -3,77% | 7.382.773,00 |
| 24.09.2025 | 22,72 | 22,91 | 22,52 | 22,56 | -1,31% | 5.858.336,00 |
| 23.09.2025 | 22,81 | 23,16 | 22,75 | 22,86 | 0,22% | 4.804.044,00 |
| 22.09.2025 | 22,95 | 23,06 | 22,80 | 22,81 | -0,91% | 4.953.348,00 |
| 19.09.2025 | 23,71 | 23,75 | 23,02 | 23,02 | -2,83% | 13.671.886,00 |
| 18.09.2025 | 23,44 | 23,81 | 23,35 | 23,69 | 2,11% | 3.589.685,00 |
| 17.09.2025 | 23,90 | 24,11 | 23,10 | 23,20 | -2,81% | 5.174.932,00 |
| 16.09.2025 | 23,92 | 24,09 | 23,77 | 23,87 | 0,29% | 5.746.441,00 |
| 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 | 23,48 | 23,73 | 23,12 | 23,58 | 0,17% | 5.962.041,00 |
| 03.09.2025 | 24,01 | 24,28 | 23,36 | 23,54 | -2,61% | 7.449.805,00 |
| 02.09.2025 | 24,45 | 24,60 | 23,80 | 24,17 | -2,11% | 13.998.113,00 |
| 29.08.2025 | 24,25 | 24,72 | 24,22 | 24,69 | 1,19% | 4.048.508,00 |
| 28.08.2025 | 24,52 | 24,54 | 24,16 | 24,40 | -0,53% | 4.464.466,00 |
| 27.08.2025 | 24,48 | 24,70 | 24,31 | 24,53 | 0,12% | 5.508.046,00 |
| 26.08.2025 | 24,47 | 24,64 | 24,34 | 24,50 | -0,24% | 4.899.877,00 |
| 25.08.2025 | 24,52 | 24,62 | 24,30 | 24,56 | 0,08% | 7.538.982,00 |
| 22.08.2025 | 24,10 | 24,61 | 23,88 | 24,54 | 2,89% | 6.488.132,00 |
| 21.08.2025 | 24,24 | 24,30 | 23,83 | 23,85 | -1,73% | 6.010.870,00 |
| 20.08.2025 | 24,33 | 24,89 | 24,22 | 24,27 | -0,25% | 5.378.576,00 |
| 19.08.2025 | 23,80 | 24,48 | 23,68 | 24,33 | 3,05% | 5.153.432,00 |
| 18.08.2025 | 24,25 | 24,41 | 23,45 | 23,61 | -2,36% | 8.246.339,00 |
| 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% | 4.139.797,00 |
| 13.08.2025 | 24,05 | 24,39 | 23,90 | 24,11 | 0,54% | 8.034.086,00 |
| 12.08.2025 | 23,61 | 24,07 | 23,46 | 23,98 | 2,22% | 5.402.268,00 |
| 11.08.2025 | 23,51 | 23,84 | 23,28 | 23,46 | -0,97% | 7.298.944,00 |
| 08.08.2025 | 23,53 | 23,86 | 23,28 | 23,69 | 0,64% | 10.460.217,00 |
| 07.08.2025 | 22,92 | 23,66 | 22,80 | 23,54 | 4,62% | 12.210.109,00 |
| 06.08.2025 | 22,93 | 22,98 | 22,29 | 22,50 | -1,49% | 10.160.679,00 |
| 05.08.2025 | 22,58 | 23,23 | 22,44 | 22,84 | 1,78% | 12.365.697,00 |
| 04.08.2025 | 21,83 | 22,76 | 21,80 | 22,44 | 2,19% | 11.355.526,00 |
| 01.08.2025 | 21,51 | 22,36 | 21,33 | 21,96 | 0,92% | 22.649.426,00 |
| 31.07.2025 | 23,76 | 24,16 | 21,47 | 21,76 | -22,42% | 46.995.141,00 |
| 30.07.2025 | 28,89 | 28,94 | 27,90 | 28,05 | -2,74% | 7.796.810,00 |
| 29.07.2025 | 28,38 | 29,00 | 28,33 | 28,84 | 1,12% | 6.929.608,00 |
| 28.07.2025 | 29,03 | 29,35 | 28,48 | 28,52 | -2,40% | 6.884.624,00 |
| 25.07.2025 | 28,76 | 29,31 | 28,70 | 29,22 | 1,56% | 4.031.179,00 |
| 24.07.2025 | 28,41 | 29,15 | 28,27 | 28,77 | 0,74% | 5.126.385,00 |
| 23.07.2025 | 28,01 | 28,71 | 27,92 | 28,56 | 3,82% | 6.604.023,00 |
| 22.07.2025 | 27,48 | 28,18 | 27,37 | 27,51 | 0,51% | 6.455.517,00 |
| 21.07.2025 | 28,00 | 28,05 | 27,37 | 27,37 | -1,44% | 4.256.335,00 |
| 18.07.2025 | 28,05 | 28,23 | 27,62 | 27,77 | -0,43% | 3.770.965,00 |
| 17.07.2025 | 28,35 | 28,42 | 27,63 | 27,89 | -1,69% | 5.294.269,00 |
| 16.07.2025 | 28,41 | 28,48 | 28,11 | 28,37 | 0,42% | 4.748.882,00 |
| 15.07.2025 | 28,75 | 28,90 | 28,15 | 28,25 | -0,98% | 3.563.443,00 |
| 14.07.2025 | 28,70 | 28,93 | 28,40 | 28,53 | -0,59% | 6.089.286,00 |
| 11.07.2025 | 29,26 | 29,52 | 28,51 | 28,70 | -3,37% | 6.805.855,00 |
| 10.07.2025 | 29,74 | 30,72 | 29,37 | 29,70 | -0,37% | 6.525.318,00 |
| 09.07.2025 | 30,88 | 31,15 | 29,68 | 29,81 | -2,77% | 7.015.146,00 |
| 08.07.2025 | 29,81 | 30,93 | 29,69 | 30,66 | 3,27% | 6.118.325,00 |
| 07.07.2025 | 30,90 | 31,00 | 29,57 | 29,69 | -4,26% | 4.925.082,00 |
| 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 |