31,478€
1,18%
Echtzeit-Aktienkurs Baxter International
Bid:
Ask:
Aktienkurse zur Baxter International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 31,18 | 31,49 | 30,71 | 31,49 | 1,22% | 182,00 |
| 20.11.2024 | 31,11 | 31,11 | 31,11 | 31,11 | 0,37% | 1,00 |
| 19.11.2024 | 30,89 | 31,00 | 30,64 | 31,00 | 2,82% | 282,00 |
| 18.11.2024 | 30,57 | 30,57 | 29,99 | 30,15 | -0,40% | 456,00 |
| 15.11.2024 | 30,09 | 30,29 | 29,71 | 30,27 | -0,75% | 926,00 |
| 14.11.2024 | 31,13 | 31,29 | 30,18 | 30,50 | -1,63% | 906,00 |
| 13.11.2024 | 31,58 | 31,90 | 31,00 | 31,00 | -2,73% | 190,00 |
| 12.11.2024 | 31,65 | 31,96 | 31,30 | 31,87 | -0,41% | 3.088,00 |
| 11.11.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,88% | 405,00 |
| 08.11.2024 | 33,71 | 33,71 | 31,80 | 32,29 | -2,52% | 895,00 |
| 07.11.2024 | 33,86 | 33,86 | 32,89 | 33,12 | -0,82% | 237,00 |
| 06.11.2024 | 33,61 | 34,79 | 33,40 | 33,40 | 1,54% | 332,00 |
| 05.11.2024 | 33,16 | 33,16 | 32,66 | 32,89 | -0,89% | 209,00 |
| 04.11.2024 | 33,19 | 33,19 | 33,19 | 33,19 | 0,23% | 250,00 |
| 01.11.2024 | 33,13 | 33,32 | 33,09 | 33,11 | -0,26% | 520,00 |
| 31.10.2024 | 33,09 | 33,20 | 32,88 | 33,20 | -0,30% | 90,00 |
| 30.10.2024 | 33,24 | 33,30 | 33,08 | 33,30 | 0,20% | 22,00 |
| 29.10.2024 | 33,11 | 33,47 | 33,11 | 33,23 | 0,11% | 593,00 |
| 28.10.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,02% | 30,00 |
| 25.10.2024 | 33,82 | 33,82 | 33,20 | 33,20 | -3,18% | 243,00 |
| 24.10.2024 | 33,58 | 34,29 | 33,51 | 34,29 | 1,42% | 209,00 |
| 23.10.2024 | 34,08 | 34,08 | 33,81 | 33,81 | -0,31% | 5,00 |
| 22.10.2024 | 33,96 | 33,96 | 33,89 | 33,92 | 0,28% | 308,00 |
| 21.10.2024 | 34,21 | 34,21 | 33,76 | 33,82 | 0,76% | 440,00 |
| 18.10.2024 | 33,57 | 33,57 | 33,57 | 33,57 | 1,05% | 15,00 |
| 17.10.2024 | 33,90 | 33,90 | 33,21 | 33,22 | -2,37% | 182,00 |
| 16.10.2024 | 33,91 | 34,02 | 33,75 | 34,02 | 0,29% | 552,00 |
| 15.10.2024 | 34,19 | 34,39 | 33,92 | 33,92 | 0,86% | 506,00 |
| 11.10.2024 | 33,90 | 33,90 | 33,63 | 33,63 | -3,22% | 425,00 |
| 10.10.2024 | 35,10 | 35,10 | 34,75 | 34,75 | 0,65% | 125,00 |
| 09.10.2024 | 34,05 | 34,53 | 33,90 | 34,53 | 3,71% | 340,00 |
| 08.10.2024 | 32,80 | 33,29 | 32,31 | 33,29 | 0,88% | 633,00 |
| 07.10.2024 | 33,26 | 33,26 | 33,00 | 33,00 | 1,65% | 261,00 |
| 04.10.2024 | 31,38 | 32,47 | 31,38 | 32,47 | -0,55% | 101,00 |
| 03.10.2024 | 32,60 | 32,65 | 32,60 | 32,65 | -0,17% | 550,00 |
| 02.10.2024 | 33,00 | 33,54 | 32,70 | 32,70 | -2,82% | 567,00 |
| 01.10.2024 | 34,32 | 34,34 | 33,65 | 33,65 | -1,12% | 192,00 |
| 30.09.2024 | 34,53 | 34,53 | 33,36 | 34,03 | -3,13% | 1.476,00 |
| 27.09.2024 | 35,10 | 35,13 | 35,10 | 35,13 | 1,96% | 55,00 |
| 26.09.2024 | 34,77 | 34,77 | 34,46 | 34,46 | -0,19% | 40,00 |
| 25.09.2024 | 34,52 | 34,52 | 34,52 | 34,52 | -1,46% | 150,00 |
| 24.09.2024 | 35,03 | 35,03 | 35,03 | 35,03 | 0,23% | 70,00 |
| 23.09.2024 | 34,81 | 34,95 | 34,45 | 34,95 | 0,60% | 34,00 |
| 20.09.2024 | 34,74 | 34,74 | 34,74 | 34,74 | -1,74% | 50,00 |
| 19.09.2024 | 35,36 | 35,36 | 35,36 | 35,36 | 0,03% | 286,00 |
| 18.09.2024 | 35,35 | 35,35 | 35,35 | 35,35 | -2,19% | 10,00 |
| 17.09.2024 | 36,45 | 36,45 | 36,14 | 36,14 | 0,79% | 433,00 |
| 16.09.2024 | 36,00 | 36,00 | 35,85 | 35,85 | -0,62% | 1.005,00 |
| 13.09.2024 | 35,80 | 36,08 | 35,80 | 36,08 | 2,72% | 518,00 |
| 11.09.2024 | 35,12 | 35,12 | 35,12 | 35,12 | -1,75% | 100,00 |
| 09.09.2024 | 35,40 | 35,75 | 35,14 | 35,75 | 1,84% | 302,00 |
| 06.09.2024 | 35,25 | 35,32 | 35,10 | 35,10 | 0,75% | 340,00 |
| 05.09.2024 | 34,15 | 34,84 | 33,97 | 34,84 | 3,17% | 422,00 |
| 04.09.2024 | 33,91 | 34,42 | 33,77 | 33,77 | -2,12% | 245,00 |
| 03.09.2024 | 33,73 | 34,60 | 33,73 | 34,50 | 2,25% | 158,00 |
| 02.09.2024 | 34,47 | 34,47 | 33,74 | 33,74 | -2,71% | 665,00 |
| 30.08.2024 | 34,68 | 34,68 | 34,68 | 34,68 | 0,04% | 692,00 |
| 29.08.2024 | 34,10 | 34,67 | 34,10 | 34,67 | 1,73% | 208,00 |
| 28.08.2024 | 34,15 | 34,15 | 34,08 | 34,08 | 0,68% | 90,00 |
| 26.08.2024 | 33,28 | 33,85 | 33,08 | 33,85 | 3,01% | 373,00 |
| 23.08.2024 | 33,11 | 33,13 | 32,86 | 32,86 | 1,09% | 9,00 |
| 22.08.2024 | 32,26 | 32,50 | 32,26 | 32,50 | -0,21% | 123,00 |
| 21.08.2024 | 32,57 | 32,57 | 32,57 | 32,57 | -0,44% | 40,00 |
| 20.08.2024 | 33,13 | 33,13 | 32,72 | 32,72 | 0,80% | 541,00 |
| 19.08.2024 | 32,46 | 32,46 | 32,46 | 32,46 | -0,41% | 1,00 |
| 16.08.2024 | 32,59 | 32,59 | 32,59 | 32,59 | 0,14% | 160,00 |
| 15.08.2024 | 32,61 | 32,84 | 32,55 | 32,55 | 0,95% | 14,00 |
| 14.08.2024 | 31,65 | 32,24 | 31,65 | 32,24 | 2,01% | 2.869,00 |
| 13.08.2024 | 33,99 | 34,68 | 31,10 | 31,61 | -7,21% | 3.477,00 |
| 12.08.2024 | 34,06 | 34,06 | 34,06 | 34,06 | 0,28% | 5,00 |
| 09.08.2024 | 34,05 | 34,05 | 33,97 | 33,97 | 0,59% | 122,00 |
| 08.08.2024 | 33,10 | 34,23 | 33,10 | 33,77 | 0,04% | 184,00 |
| 07.08.2024 | 34,27 | 34,50 | 33,75 | 33,75 | -1,07% | 938,00 |
| 06.08.2024 | 31,72 | 34,12 | 31,72 | 34,12 | 7,96% | 1.081,00 |
| 05.08.2024 | 30,75 | 32,00 | 30,26 | 31,60 | -3,75% | 5.897,00 |
| 02.08.2024 | 32,83 | 32,83 | 32,83 | 32,83 | -2,06% | 40,00 |
| 01.08.2024 | 33,40 | 33,52 | 33,40 | 33,52 | -0,39% | 11,00 |
| 31.07.2024 | 33,60 | 33,65 | 33,60 | 33,65 | 0,96% | 36,00 |
| 30.07.2024 | 33,40 | 33,40 | 33,33 | 33,33 | -0,57% | 105,00 |
| 29.07.2024 | 33,08 | 33,52 | 33,08 | 33,52 | 1,67% | 1.092,00 |
| 26.07.2024 | 32,81 | 32,97 | 32,65 | 32,97 | 1,92% | 724,00 |
| 25.07.2024 | 33,25 | 33,25 | 32,35 | 32,35 | 4,34% | 752,00 |
| 24.07.2024 | 31,01 | 31,01 | 31,01 | 31,01 | -5,27% | 1,00 |
| 23.07.2024 | 32,73 | 32,80 | 32,73 | 32,73 | 0,94% | 314,00 |
| 22.07.2024 | 32,17 | 32,82 | 32,17 | 32,43 | -0,49% | 377,00 |
| 19.07.2024 | 32,52 | 32,59 | 32,28 | 32,59 | -0,28% | 365,00 |
| 18.07.2024 | 32,27 | 33,25 | 31,97 | 32,68 | -1,54% | 1.633,00 |
| 17.07.2024 | 32,84 | 33,27 | 32,65 | 33,19 | 3,49% | 1.939,00 |
| 16.07.2024 | 31,50 | 32,07 | 30,91 | 32,07 | 2,48% | 59,00 |
| 15.07.2024 | 32,70 | 32,92 | 31,29 | 31,29 | -4,15% | 1.373,00 |
| 12.07.2024 | 32,61 | 32,65 | 32,61 | 32,65 | 0,42% | 480,00 |
| 11.07.2024 | 31,85 | 32,51 | 31,84 | 32,51 | 3,04% | 2.260,00 |
| 09.07.2024 | 30,78 | 31,55 | 30,55 | 31,55 | 1,77% | 505,00 |
| 08.07.2024 | 32,50 | 32,50 | 31,00 | 31,00 | -1,27% | 681,00 |
| 05.07.2024 | 30,93 | 31,52 | 30,66 | 31,40 | -0,70% | 469,00 |
| 04.07.2024 | 30,93 | 31,62 | 30,93 | 31,62 | 4,34% | 700,00 |
| 03.07.2024 | 30,51 | 30,51 | 30,31 | 30,31 | -0,79% | 255,00 |
| 02.07.2024 | 31,07 | 31,07 | 30,55 | 30,55 | -1,15% | 2.191,00 |
| 01.07.2024 | 31,40 | 31,74 | 30,90 | 30,90 | -1,51% | 421,00 |
| 28.06.2024 | 31,04 | 31,59 | 30,97 | 31,38 | -0,08% | 285,00 |