37,540€
Echtzeit-Aktienkurs Baxter International Inc.
Bid:
Ask:
Aktienkurse zur Baxter International Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 37,49 | 37,54 | 37,49 | 37,54 | 0,00% | - |
25.04.2024 | 38,25 | 38,43 | 37,11 | 37,54 | -1,98% | - |
24.04.2024 | 38,33 | 38,63 | 37,91 | 38,30 | -0,10% | - |
23.04.2024 | 37,92 | 38,46 | 37,56 | 38,34 | 1,03% | - |
22.04.2024 | 37,04 | 38,29 | 36,79 | 37,95 | 2,37% | - |
19.04.2024 | 37,36 | 37,57 | 36,91 | 37,07 | -0,40% | - |
18.04.2024 | 37,03 | 37,39 | 36,89 | 37,22 | 0,32% | - |
17.04.2024 | 37,20 | 37,56 | 37,03 | 37,10 | -0,51% | - |
16.04.2024 | 38,18 | 38,18 | 37,00 | 37,29 | -0,98% | - |
15.04.2024 | 37,69 | 38,44 | 37,49 | 37,66 | -0,74% | 112,00 |
12.04.2024 | 39,27 | 39,59 | 37,73 | 37,94 | -3,46% | 15,00 |
11.04.2024 | 39,05 | 39,58 | 38,93 | 39,30 | 0,36% | - |
10.04.2024 | 39,45 | 39,66 | 38,51 | 39,16 | -0,58% | - |
09.04.2024 | 38,91 | 39,48 | 38,80 | 39,39 | 1,08% | - |
08.04.2024 | 39,34 | 39,44 | 38,82 | 38,97 | -0,89% | - |
05.04.2024 | 39,09 | 39,67 | 39,09 | 39,32 | 0,03% | - |
04.04.2024 | 40,36 | 40,36 | 39,09 | 39,31 | -1,68% | - |
03.04.2024 | 40,17 | 40,52 | 39,47 | 39,98 | 0,35% | - |
02.04.2024 | 39,62 | 40,79 | 39,62 | 39,84 | 0,80% | - |
28.03.2024 | 39,53 | 39,90 | 39,08 | 39,53 | 0,25% | - |
27.03.2024 | 38,35 | 39,53 | 38,35 | 39,43 | 2,74% | - |
26.03.2024 | 38,30 | 38,63 | 38,08 | 38,38 | -0,26% | - |
25.03.2024 | 38,28 | 39,65 | 38,28 | 38,48 | -1,03% | 120,00 |
22.03.2024 | 38,68 | 39,13 | 38,43 | 38,88 | 0,39% | - |
21.03.2024 | 38,28 | 38,85 | 38,18 | 38,73 | 0,98% | 160,00 |
20.03.2024 | 38,63 | 39,00 | 38,23 | 38,35 | -0,58% | - |
19.03.2024 | 38,20 | 38,63 | 38,08 | 38,58 | 1,18% | - |
18.03.2024 | 38,20 | 38,58 | 37,88 | 38,13 | -0,13% | 30,00 |
15.03.2024 | 38,60 | 38,63 | 37,95 | 38,18 | -0,91% | - |
14.03.2024 | 38,98 | 39,33 | 38,28 | 38,53 | -0,90% | - |
13.03.2024 | 39,28 | 39,65 | 38,73 | 38,88 | -1,02% | - |
12.03.2024 | 40,15 | 40,15 | 39,23 | 39,28 | -1,38% | 13,00 |
11.03.2024 | 39,98 | 40,23 | 39,73 | 39,83 | -0,50% | - |
08.03.2024 | 39,48 | 40,25 | 39,08 | 40,03 | 0,76% | - |
07.03.2024 | 39,45 | 39,98 | 39,33 | 39,73 | 0,76% | - |
06.03.2024 | 39,08 | 39,48 | 38,63 | 39,43 | 0,90% | - |
05.03.2024 | 39,15 | 41,65 | 38,75 | 39,08 | -0,26% | - |
04.03.2024 | 37,80 | 39,28 | 37,65 | 39,18 | 3,57% | - |
01.03.2024 | 37,85 | 38,13 | 37,25 | 37,83 | -0,13% | - |
29.02.2024 | 38,35 | 38,58 | 37,53 | 37,88 | -1,05% | - |
28.02.2024 | 38,58 | 38,78 | 37,98 | 38,28 | -0,78% | - |
27.02.2024 | 38,48 | 38,93 | 38,33 | 38,58 | -0,26% | - |
26.02.2024 | 39,08 | 39,35 | 38,53 | 38,68 | -1,65% | - |
23.02.2024 | 38,83 | 39,63 | 38,40 | 39,33 | 1,29% | - |
22.02.2024 | 39,03 | 39,33 | 38,15 | 38,83 | -0,32% | - |
21.02.2024 | 38,43 | 39,08 | 38,38 | 38,95 | 0,65% | - |
20.02.2024 | 38,25 | 38,93 | 37,83 | 38,70 | 1,18% | - |
19.02.2024 | 38,25 | 38,33 | 38,23 | 38,25 | -0,20% | - |
16.02.2024 | 38,03 | 38,88 | 37,93 | 38,33 | 0,59% | - |
15.02.2024 | 36,95 | 38,33 | 36,68 | 38,10 | 3,11% | - |
14.02.2024 | 37,00 | 37,28 | 36,78 | 36,95 | 0,00% | - |
13.02.2024 | 37,35 | 37,73 | 36,53 | 36,95 | -1,20% | - |
12.02.2024 | 36,95 | 37,45 | 36,38 | 37,40 | 2,05% | - |
09.02.2024 | 37,55 | 37,75 | 35,98 | 36,65 | -2,40% | - |
08.02.2024 | 36,55 | 38,33 | 35,43 | 37,55 | 2,74% | 35,00 |
07.02.2024 | 36,95 | 37,00 | 36,33 | 36,55 | -0,81% | - |
06.02.2024 | 35,98 | 37,08 | 35,80 | 36,85 | 2,65% | - |
05.02.2024 | 36,15 | 36,48 | 35,85 | 35,90 | -0,90% | - |
02.02.2024 | 36,05 | 36,90 | 35,58 | 36,23 | 0,49% | - |
01.02.2024 | 35,78 | 36,38 | 35,53 | 36,05 | 0,56% | - |
31.01.2024 | 35,53 | 36,23 | 35,48 | 35,85 | 0,49% | - |
30.01.2024 | 36,08 | 36,20 | 35,68 | 35,68 | -1,18% | 50,00 |
29.01.2024 | 35,53 | 36,43 | 35,53 | 36,10 | 1,05% | - |
26.01.2024 | 36,05 | 36,20 | 35,58 | 35,73 | -0,63% | 100,00 |
25.01.2024 | 34,73 | 36,00 | 34,58 | 35,95 | 3,23% | - |
24.01.2024 | 35,15 | 35,45 | 34,78 | 34,83 | -1,76% | - |
23.01.2024 | 35,45 | 35,93 | 35,23 | 35,45 | -0,28% | - |
22.01.2024 | 35,43 | 36,08 | 35,38 | 35,55 | 0,35% | - |
19.01.2024 | 35,85 | 35,85 | 35,23 | 35,43 | -0,70% | - |
18.01.2024 | 35,58 | 35,80 | 35,00 | 35,68 | 0,42% | - |
17.01.2024 | 35,90 | 36,08 | 35,48 | 35,53 | -1,04% | 65,00 |
16.01.2024 | 36,50 | 36,70 | 35,83 | 35,90 | -1,64% | - |
15.01.2024 | 36,53 | 36,55 | 36,43 | 36,50 | -0,14% | - |
12.01.2024 | 36,33 | 36,83 | 36,30 | 36,55 | 0,07% | 23,00 |
11.01.2024 | 36,70 | 36,83 | 36,38 | 36,53 | -0,61% | - |
10.01.2024 | 37,30 | 37,50 | 36,58 | 36,75 | -1,21% | 75,00 |
09.01.2024 | 37,30 | 37,73 | 36,88 | 37,20 | 0,00% | - |
08.01.2024 | 35,70 | 38,53 | 35,60 | 37,20 | 3,84% | 353,00 |
05.01.2024 | 35,30 | 36,08 | 35,08 | 35,83 | 1,56% | - |
04.01.2024 | 34,93 | 35,58 | 34,68 | 35,28 | 0,93% | - |
03.01.2024 | 35,53 | 35,68 | 34,90 | 34,95 | -1,62% | - |
02.01.2024 | 35,08 | 36,35 | 34,90 | 35,53 | 1,28% | 20,00 |
29.12.2023 | 35,08 | 35,13 | 34,95 | 35,08 | 0,00% | - |
28.12.2023 | 34,78 | 35,15 | 34,68 | 35,08 | 0,72% | - |
27.12.2023 | 34,85 | 34,98 | 34,60 | 34,83 | 0,00% | - |
22.12.2023 | 35,33 | 35,78 | 34,78 | 34,83 | -1,55% | 117,00 |
21.12.2023 | 35,28 | 35,48 | 34,70 | 35,38 | 0,14% | - |
20.12.2023 | 35,23 | 35,48 | 35,13 | 35,33 | 0,21% | - |
19.12.2023 | 35,08 | 35,35 | 34,88 | 35,25 | 0,28% | - |
18.12.2023 | 35,58 | 35,58 | 35,08 | 35,15 | -1,19% | - |
15.12.2023 | 35,43 | 36,08 | 35,28 | 35,58 | 0,35% | 300,00 |
14.12.2023 | 34,60 | 35,63 | 34,35 | 35,45 | 2,46% | 122,00 |
13.12.2023 | 34,00 | 34,63 | 33,73 | 34,60 | 1,76% | - |
12.12.2023 | 33,95 | 34,08 | 33,40 | 34,00 | 0,44% | - |
11.12.2023 | 33,83 | 34,00 | 33,50 | 33,85 | 0,97% | 100,00 |
08.12.2023 | 33,85 | 34,25 | 33,50 | 33,53 | -0,96% | - |
07.12.2023 | 33,38 | 33,88 | 33,28 | 33,85 | 1,35% | - |
06.12.2023 | 32,90 | 33,63 | 32,90 | 33,40 | 0,75% | - |
05.12.2023 | 34,05 | 34,15 | 33,13 | 33,15 | -2,64% | 20,00 |
04.12.2023 | 33,58 | 34,38 | 33,20 | 34,05 | 1,57% | 35,00 |