30,230$
-0,59%
Echtzeit-Aktienkurs Baxter International Inc.
Bid:
Ask:
Aktienkurse zur Baxter International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 30,43 | 30,43 | 29,96 | 30,22 | -0,62% | 3.442.579,00 |
| 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 |
| 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 |