19,299€
1,31%
Echtzeit-Aktienkurs Baxter International Inc.
Bid:
Ask:
Aktienkurse zur Baxter International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 19,26 | 19,30 | 19,24 | 19,24 | 1,00% | - |
| 30.09.2025 | 19,05 | 19,05 | 18,90 | 19,05 | -0,28% | 877,00 |
| 29.09.2025 | 18,71 | 19,10 | 18,52 | 19,10 | 2,40% | 732,00 |
| 26.09.2025 | 19,00 | 19,00 | 18,66 | 18,66 | 0,04% | 1.041,00 |
| 25.09.2025 | 19,20 | 19,21 | 18,62 | 18,65 | -4,42% | 8.118,00 |
| 24.09.2025 | 19,25 | 19,51 | 19,25 | 19,51 | -0,63% | 25,00 |
| 23.09.2025 | 19,52 | 19,63 | 19,25 | 19,63 | 1,21% | 2.173,00 |
| 22.09.2025 | 19,70 | 19,76 | 19,40 | 19,40 | -1,52% | 1.009,00 |
| 19.09.2025 | 20,00 | 20,00 | 19,70 | 19,70 | -2,38% | 2.044,00 |
| 18.09.2025 | 19,98 | 20,18 | 19,69 | 20,18 | 2,23% | 347,00 |
| 17.09.2025 | 20,29 | 20,29 | 19,74 | 19,74 | -1,99% | 1.136,00 |
| 16.09.2025 | 20,15 | 20,27 | 20,08 | 20,14 | -0,30% | 115,00 |
| 15.09.2025 | 20,64 | 20,64 | 20,20 | 20,20 | -1,46% | 644,00 |
| 12.09.2025 | 20,51 | 20,51 | 20,50 | 20,50 | -0,89% | 94,00 |
| 11.09.2025 | 20,69 | 20,69 | 20,69 | 20,69 | 0,41% | 250,00 |
| 10.09.2025 | 21,03 | 21,03 | 20,60 | 20,60 | -0,63% | 436,00 |
| 09.09.2025 | 20,63 | 20,73 | 20,33 | 20,73 | 1,47% | 750,00 |
| 08.09.2025 | 21,01 | 21,01 | 20,43 | 20,43 | -0,70% | 71,00 |
| 05.09.2025 | 20,28 | 20,58 | 20,28 | 20,58 | 2,62% | 14,00 |
| 04.09.2025 | 20,34 | 20,34 | 20,05 | 20,05 | -0,94% | 440,00 |
| 03.09.2025 | 20,26 | 20,29 | 20,20 | 20,24 | -1,56% | 405,00 |
| 02.09.2025 | 21,20 | 21,35 | 20,53 | 20,56 | -3,06% | 582,00 |
| 01.09.2025 | 21,21 | 21,21 | 21,21 | 21,21 | 0,59% | 4,00 |
| 29.08.2025 | 20,55 | 21,09 | 20,55 | 21,09 | 0,81% | 347,00 |
| 28.08.2025 | 20,90 | 20,92 | 20,79 | 20,92 | -0,43% | 688,00 |
| 27.08.2025 | 21,00 | 21,01 | 21,00 | 21,01 | 0,48% | 468,00 |
| 26.08.2025 | 20,91 | 20,91 | 20,91 | 20,91 | 0,00% | 120,00 |
| 25.08.2025 | 21,03 | 21,08 | 20,88 | 20,91 | -0,19% | 755,00 |
| 22.08.2025 | 20,75 | 20,95 | 20,75 | 20,95 | 1,35% | 230,00 |
| 21.08.2025 | 20,62 | 20,89 | 20,62 | 20,67 | -2,45% | 547,00 |
| 20.08.2025 | 21,03 | 21,19 | 21,03 | 21,19 | 2,15% | 197,00 |
| 19.08.2025 | 20,90 | 20,90 | 20,74 | 20,74 | 0,68% | 483,00 |
| 18.08.2025 | 20,52 | 20,84 | 20,46 | 20,60 | 0,10% | 251,00 |
| 15.08.2025 | 21,37 | 21,37 | 20,58 | 20,58 | 0,10% | 120,00 |
| 14.08.2025 | 20,80 | 20,80 | 20,56 | 20,56 | 0,66% | 358,00 |
| 13.08.2025 | 20,75 | 20,76 | 20,43 | 20,43 | -0,41% | 1.850,00 |
| 12.08.2025 | 20,37 | 20,60 | 20,08 | 20,51 | 1,79% | 3.284,00 |
| 11.08.2025 | 20,21 | 20,28 | 20,15 | 20,15 | -1,08% | 361,00 |
| 08.08.2025 | 20,35 | 20,37 | 20,23 | 20,37 | 2,39% | 2.741,00 |
| 07.08.2025 | 19,28 | 19,98 | 19,28 | 19,89 | 3,46% | 345,00 |
| 06.08.2025 | 19,63 | 19,88 | 19,14 | 19,23 | -3,07% | 334,00 |
| 05.08.2025 | 19,68 | 19,99 | 19,65 | 19,84 | 2,23% | 1.048,00 |
| 04.08.2025 | 19,14 | 19,60 | 18,80 | 19,41 | 3,22% | 2.057,00 |
| 01.08.2025 | 19,00 | 19,32 | 18,50 | 18,80 | -1,46% | 3.209,00 |
| 31.07.2025 | 24,25 | 24,25 | 18,91 | 19,08 | -22,45% | 18.176,00 |
| 30.07.2025 | 24,90 | 25,03 | 24,53 | 24,60 | -0,95% | 785,00 |
| 29.07.2025 | 24,84 | 24,90 | 24,84 | 24,84 | 0,34% | 246,00 |
| 28.07.2025 | 24,90 | 25,28 | 24,75 | 24,75 | -0,96% | 255,00 |
| 25.07.2025 | 24,51 | 24,99 | 24,51 | 24,99 | 2,00% | 259,00 |
| 24.07.2025 | 24,01 | 24,50 | 24,01 | 24,50 | 2,15% | 298,00 |
| 23.07.2025 | 23,71 | 24,42 | 23,36 | 23,99 | 2,50% | 461,00 |
| 22.07.2025 | 23,60 | 24,11 | 23,23 | 23,40 | -0,68% | 2.114,00 |
| 21.07.2025 | 24,08 | 24,47 | 23,43 | 23,56 | -2,10% | 1.901,00 |
| 18.07.2025 | 24,21 | 24,22 | 23,84 | 24,07 | -0,76% | 991,00 |
| 17.07.2025 | 24,25 | 24,34 | 23,95 | 24,25 | 0,41% | 1.116,00 |
| 16.07.2025 | 24,31 | 24,40 | 24,15 | 24,15 | -1,87% | 492,00 |
| 15.07.2025 | 24,62 | 24,84 | 24,40 | 24,61 | 0,14% | 949,00 |
| 14.07.2025 | 24,50 | 24,65 | 24,50 | 24,58 | -0,02% | 301,00 |
| 11.07.2025 | 25,01 | 25,01 | 24,58 | 24,58 | -4,40% | 664,00 |
| 10.07.2025 | 25,71 | 25,71 | 25,71 | 25,71 | 0,82% | 40,00 |
| 09.07.2025 | 26,35 | 26,35 | 25,50 | 25,50 | -0,89% | 125,00 |
| 08.07.2025 | 25,42 | 26,24 | 25,42 | 25,73 | 1,68% | 731,00 |
| 07.07.2025 | 26,16 | 26,57 | 25,31 | 25,31 | -3,93% | 514,00 |
| 04.07.2025 | 26,06 | 26,34 | 26,06 | 26,34 | -0,02% | 65,00 |
| 03.07.2025 | 26,35 | 26,35 | 26,35 | 26,35 | -1,13% | 42,00 |
| 01.07.2025 | 25,86 | 26,65 | 25,86 | 26,65 | 3,86% | 103,00 |
| 30.06.2025 | 25,87 | 25,90 | 25,66 | 25,66 | -1,19% | 1.254,00 |
| 27.06.2025 | 26,15 | 26,15 | 25,97 | 25,97 | -0,54% | 284,00 |
| 26.06.2025 | 26,20 | 26,20 | 26,11 | 26,11 | -1,12% | 168,00 |
| 25.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,84% | 150,00 |
| 24.06.2025 | 25,82 | 26,18 | 25,82 | 26,18 | 3,34% | 22,00 |
| 23.06.2025 | 26,27 | 26,27 | 25,34 | 25,34 | -2,82% | 892,00 |
| 20.06.2025 | 26,03 | 26,07 | 25,71 | 26,07 | -0,06% | 308,00 |
| 17.06.2025 | 26,09 | 26,09 | 26,09 | 26,09 | -1,62% | 30,00 |
| 16.06.2025 | 26,72 | 26,76 | 26,50 | 26,52 | -0,69% | 285,00 |
| 13.06.2025 | 27,06 | 27,06 | 26,70 | 26,70 | -2,34% | 185,00 |
| 11.06.2025 | 27,34 | 27,34 | 27,34 | 27,34 | -1,35% | 22,00 |
| 10.06.2025 | 27,14 | 27,72 | 27,10 | 27,72 | 1,48% | 485,00 |
| 09.06.2025 | 26,70 | 27,31 | 26,32 | 27,31 | 3,19% | 836,00 |
| 05.06.2025 | 26,47 | 26,47 | 26,47 | 26,47 | 0,28% | 2,00 |
| 04.06.2025 | 25,99 | 26,39 | 25,99 | 26,39 | -0,32% | 195,00 |
| 03.06.2025 | 25,61 | 26,48 | 25,61 | 26,48 | 2,32% | 106,00 |
| 02.06.2025 | 26,76 | 26,76 | 25,71 | 25,88 | -3,81% | 433,00 |
| 30.05.2025 | 26,80 | 26,90 | 26,80 | 26,90 | -1,16% | 270,00 |
| 29.05.2025 | 27,24 | 27,24 | 27,22 | 27,22 | -0,17% | 125,00 |
| 28.05.2025 | 27,26 | 27,26 | 27,26 | 27,26 | 2,79% | 49,00 |
| 26.05.2025 | 26,85 | 26,85 | 26,52 | 26,52 | -0,49% | 43,00 |
| 23.05.2025 | 26,96 | 26,96 | 26,37 | 26,65 | -0,60% | 1.035,00 |
| 22.05.2025 | 26,70 | 26,81 | 26,50 | 26,81 | -2,01% | 1.002,00 |
| 21.05.2025 | 27,36 | 27,36 | 27,36 | 27,36 | -1,14% | 50,00 |
| 20.05.2025 | 28,17 | 28,17 | 27,68 | 27,68 | -0,93% | 11,00 |
| 19.05.2025 | 28,10 | 28,10 | 27,73 | 27,94 | -0,23% | 630,00 |
| 16.05.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,25% | 15,00 |
| 15.05.2025 | 27,09 | 27,66 | 27,01 | 27,66 | 2,29% | 41,00 |
| 14.05.2025 | 27,04 | 27,04 | 27,04 | 27,04 | -6,32% | 300,00 |
| 12.05.2025 | 28,21 | 28,86 | 28,21 | 28,86 | 4,53% | 60,00 |
| 08.05.2025 | 27,61 | 27,61 | 27,61 | 27,61 | 4,80% | 46,00 |
| 07.05.2025 | 26,68 | 26,68 | 26,35 | 26,35 | -1,73% | 33,00 |
| 06.05.2025 | 26,61 | 26,81 | 26,50 | 26,81 | -0,85% | 291,00 |
| 05.05.2025 | 26,77 | 27,11 | 26,77 | 27,04 | 0,71% | 1.736,00 |