Baxter International Inc.
[WKN: 853815 | ISIN: US0718131099]
Aktienkurse
34,030$ -0,58%
Echtzeit-Aktienkurs Baxter International Inc.
Bid: Ask:

Aktienkurse zur Baxter International Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.04.2025 34,11 34,29 33,80 34,02 -0,61% 3.495.868,00
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
07.02.2025 30,96 30,98 30,51 30,62 -0,62% 2.894.311,00
06.02.2025 31,47 31,62 30,79 30,81 -2,10% 2.958.426,00
05.02.2025 31,50 31,71 31,35 31,47 0,16% 2.706.920,00
04.02.2025 31,51 31,59 31,22 31,42 -0,70% 4.195.936,00
03.02.2025 31,61 32,02 30,63 31,64 -2,83% 7.182.817,00
31.01.2025 32,92 33,24 32,50 32,56 -1,63% 3.828.092,00
30.01.2025 32,89 33,32 32,87 33,10 0,98% 3.811.044,00
29.01.2025 32,79 32,98 32,64 32,78 0,28% 3.579.296,00
28.01.2025 33,29 33,56 32,48 32,69 -2,30% 4.276.449,00
27.01.2025 32,76 33,58 32,72 33,46 3,11% 4.206.817,00
24.01.2025 32,31 32,53 32,07 32,45 0,00% 3.244.559,00
23.01.2025 31,92 32,58 31,79 32,45 1,95% 4.116.622,00
22.01.2025 31,27 32,27 31,09 31,83 1,11% 7.291.073,00
21.01.2025 31,21 31,60 31,11 31,48 1,61% 6.266.283,00
17.01.2025 31,01 31,02 30,51 30,98 0,10% 3.877.670,00
16.01.2025 30,22 31,20 30,12 30,95 2,45% 6.862.394,00
15.01.2025 30,90 31,04 30,17 30,21 -1,34% 4.284.977,00
14.01.2025 30,59 30,82 30,28 30,62 0,39% 4.606.805,00
13.01.2025 29,45 30,93 29,24 30,50 3,67% 7.302.779,00
10.01.2025 29,28 29,50 29,05 29,42 -0,57% 5.954.529,00
08.01.2025 29,55 29,90 29,29 29,59 0,03% 4.036.102,00
07.01.2025 29,81 29,99 29,44 29,58 -0,27% 4.536.877,00
06.01.2025 29,57 30,25 29,39 29,66 0,54% 4.164.130,00
03.01.2025 29,28 29,60 29,08 29,50 0,82% 2.821.254,00
02.01.2025 29,37 29,75 29,03 29,26 0,34% 4.010.658,00
31.12.2024 28,87 29,25 28,78 29,16 1,85% 3.524.163,00
30.12.2024 28,88 29,10 28,34 28,63 -1,95% 4.967.863,00
27.12.2024 29,08 29,36 29,02 29,20 -0,34% 2.773.335,00
26.12.2024 29,00 29,44 28,80 29,30 0,76% 2.480.685,00
24.12.2024 29,01 29,17 28,87 29,08 -0,34% 1.577.900,00
23.12.2024 29,38 29,54 28,75 29,18 -1,08% 4.884.686,00
20.12.2024 29,34 29,99 29,17 29,50 2,08% 12.194.866,00
19.12.2024 28,73 29,41 28,62 28,90 -0,03% 8.058.304,00
18.12.2024 29,57 29,71 28,90 28,91 -2,46% 4.858.095,00
17.12.2024 29,17 30,29 29,15 29,64 0,75% 4.614.312,00
16.12.2024 30,11 30,15 29,30 29,42 -2,97% 6.701.252,00
13.12.2024 30,70 30,81 30,06 30,32 -1,69% 4.259.331,00
12.12.2024 31,10 31,38 30,79 30,84 -0,52% 3.708.142,00
11.12.2024 31,51 31,55 30,77 31,00 -1,40% 6.649.903,00
10.12.2024 31,74 31,86 31,28 31,44 -1,29% 3.726.287,00
09.12.2024 31,80 32,49 31,67 31,85 0,16% 4.415.778,00
06.12.2024 31,97 32,12 31,65 31,80 -0,31% 3.573.645,00
05.12.2024 32,91 33,13 31,89 31,90 -3,39% 3.546.888,00
04.12.2024 33,03 33,21 32,68 33,02 -0,33% 3.474.917,00
03.12.2024 33,50 33,58 33,10 33,13 -1,25% 3.716.912,00
02.12.2024 33,69 33,79 33,36 33,55 -0,47% 4.010.412,00
29.11.2024 33,11 33,81 33,11 33,71 1,20% 2.928.271,00
27.11.2024 33,15 33,37 32,98 33,31 1,34% 3.605.733,00
26.11.2024 33,60 33,60 32,61 32,87 -1,65% 4.097.250,00
25.11.2024 33,26 33,67 33,25 33,42 0,63% 5.928.103,00
22.11.2024 33,04 33,70 33,01 33,21 0,67% 4.646.348,00
21.11.2024 32,49 33,15 32,33 32,99 1,10% 3.782.850,00
20.11.2024 32,57 32,67 31,76 32,63 0,34% 6.309.152,00
19.11.2024 32,99 32,99 32,31 32,52 -1,51% 4.509.390,00
18.11.2024 31,80 33,22 31,75 33,02 3,32% 7.003.745,00
15.11.2024 31,75 32,25 31,60 31,96 0,82% 4.847.466,00
14.11.2024 32,68 32,68 31,61 31,70 -2,85% 5.657.742,00
13.11.2024 33,75 33,84 32,62 32,63 -3,55% 5.368.362,00
12.11.2024 33,95 34,22 33,46 33,83 -1,14% 6.111.628,00
11.11.2024 34,68 35,00 33,87 34,22 -1,21% 5.634.049,00
08.11.2024 35,46 35,46 33,78 34,64 -3,88% 6.636.750,00
07.11.2024 35,70 36,12 35,12 36,04 -0,19% 5.599.820,00
06.11.2024 36,78 36,82 35,69 36,11 0,03% 3.696.253,00
05.11.2024 35,70 36,10 35,30 36,10 0,84% 2.613.828,00