37,045€
0,30%
Echtzeit-Aktienkurs Baxter International
Bid:
Ask:
Aktienkurse zur Baxter International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 36,76 | 37,47 | 36,76 | 37,30 | 0,97% | 206,00 |
| 18.04.2024 | 36,78 | 36,94 | 36,78 | 36,94 | -1,86% | 24,00 |
| 17.04.2024 | 37,64 | 37,64 | 37,64 | 37,64 | 0,13% | 15,00 |
| 16.04.2024 | 37,23 | 37,59 | 37,23 | 37,59 | -0,54% | 169,00 |
| 15.04.2024 | 38,00 | 38,56 | 37,79 | 37,79 | 0,07% | 164,00 |
| 12.04.2024 | 39,75 | 39,75 | 37,77 | 37,77 | -2,99% | 298,00 |
| 11.04.2024 | 39,28 | 39,28 | 38,93 | 38,93 | -0,45% | 4.065,00 |
| 10.04.2024 | 39,50 | 39,50 | 39,11 | 39,11 | 0,66% | 55,00 |
| 09.04.2024 | 38,85 | 38,85 | 38,85 | 38,85 | -0,42% | 20,00 |
| 08.04.2024 | 39,01 | 39,63 | 39,01 | 39,02 | -0,77% | 95,00 |
| 05.04.2024 | 39,52 | 39,67 | 39,26 | 39,32 | -1,71% | - |
| 04.04.2024 | 39,61 | 40,00 | 39,57 | 40,00 | 0,45% | 181,00 |
| 03.04.2024 | 40,12 | 40,21 | 39,82 | 39,82 | -0,44% | 16,00 |
| 02.04.2024 | 40,25 | 41,01 | 40,00 | 40,00 | 1,90% | 292,00 |
| 28.03.2024 | 39,15 | 39,25 | 39,15 | 39,25 | 0,51% | 49,00 |
| 27.03.2024 | 38,20 | 39,35 | 38,20 | 39,05 | 1,83% | 183,00 |
| 26.03.2024 | 38,35 | 38,35 | 38,35 | 38,35 | -0,26% | 45,00 |
| 25.03.2024 | 39,60 | 39,60 | 38,45 | 38,45 | -0,65% | 1.851,00 |
| 22.03.2024 | 38,65 | 38,70 | 38,65 | 38,70 | 0,78% | 46,00 |
| 21.03.2024 | 38,30 | 38,40 | 38,30 | 38,40 | 0,20% | 135,00 |
| 20.03.2024 | 38,60 | 39,00 | 38,23 | 38,33 | -0,45% | - |
| 19.03.2024 | 38,15 | 38,50 | 38,15 | 38,50 | 0,52% | 184,00 |
| 18.03.2024 | 38,25 | 38,30 | 38,00 | 38,30 | -0,13% | 51,00 |
| 15.03.2024 | 38,30 | 38,85 | 38,30 | 38,35 | -0,39% | 104,00 |
| 14.03.2024 | 39,05 | 39,60 | 38,50 | 38,50 | -2,78% | 889,00 |
| 13.03.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,76% | 50,00 |
| 12.03.2024 | 40,05 | 40,05 | 39,30 | 39,30 | -1,01% | 573,00 |
| 11.03.2024 | 39,70 | 39,70 | 39,70 | 39,70 | -1,00% | 8,00 |
| 08.03.2024 | 39,40 | 40,10 | 39,35 | 40,10 | 0,25% | 1.197,00 |
| 07.03.2024 | 39,65 | 40,00 | 39,10 | 40,00 | 3,23% | 17,00 |
| 06.03.2024 | 38,75 | 38,75 | 38,75 | 38,75 | -3,37% | 5,00 |
| 05.03.2024 | 38,70 | 40,95 | 38,70 | 40,10 | 4,02% | 1.221,00 |
| 04.03.2024 | 38,30 | 38,55 | 37,85 | 38,55 | 1,45% | 367,00 |
| 01.03.2024 | 38,15 | 38,15 | 37,55 | 38,00 | 0,33% | 29,00 |
| 29.02.2024 | 38,08 | 38,18 | 37,53 | 37,88 | -0,07% | - |
| 28.02.2024 | 38,30 | 38,30 | 37,90 | 37,90 | -1,43% | 108,00 |
| 27.02.2024 | 38,45 | 38,45 | 38,45 | 38,45 | -0,26% | 1,00 |
| 26.02.2024 | 38,90 | 38,95 | 38,55 | 38,55 | -2,03% | 599,00 |
| 23.02.2024 | 39,05 | 39,35 | 38,65 | 39,35 | 2,47% | 106,00 |
| 22.02.2024 | 39,00 | 39,00 | 38,30 | 38,40 | -0,90% | 225,00 |
| 21.02.2024 | 38,35 | 38,75 | 38,25 | 38,75 | 1,17% | 275,00 |
| 20.02.2024 | 37,80 | 38,40 | 37,55 | 38,30 | -0,65% | 149,00 |
| 19.02.2024 | 37,95 | 38,55 | 37,95 | 38,55 | -0,52% | 102,00 |
| 16.02.2024 | 38,40 | 38,75 | 38,10 | 38,75 | 3,47% | 149,00 |
| 15.02.2024 | 37,25 | 37,45 | 37,00 | 37,45 | 1,77% | 102,00 |
| 14.02.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -0,67% | 235,00 |
| 13.02.2024 | 37,05 | 37,05 | 37,05 | 37,05 | 1,09% | 35,00 |
| 12.02.2024 | 37,00 | 37,00 | 36,40 | 36,65 | -1,74% | 228,00 |
| 09.02.2024 | 37,30 | 37,30 | 37,00 | 37,30 | -0,93% | 414,00 |
| 08.02.2024 | 36,00 | 37,85 | 35,70 | 37,65 | 3,43% | 130,00 |
| 07.02.2024 | 37,15 | 37,15 | 36,40 | 36,40 | 2,25% | 174,00 |
| 06.02.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,70% | 8,00 |
| 05.02.2024 | 35,85 | 35,85 | 35,85 | 35,85 | -0,14% | 1,00 |
| 02.02.2024 | 36,35 | 37,15 | 35,85 | 35,90 | -0,28% | 1.016,00 |
| 01.02.2024 | 36,40 | 36,40 | 35,70 | 36,00 | 0,49% | 297,00 |
| 31.01.2024 | 35,75 | 36,23 | 35,48 | 35,83 | -0,07% | - |
| 30.01.2024 | 36,35 | 36,35 | 35,70 | 35,85 | -0,55% | 116,00 |
| 29.01.2024 | 36,20 | 36,20 | 36,05 | 36,05 | 0,84% | 600,00 |
| 26.01.2024 | 35,90 | 35,90 | 35,75 | 35,75 | -0,28% | 350,00 |
| 25.01.2024 | 34,55 | 35,85 | 34,45 | 35,85 | 3,17% | 743,00 |
| 24.01.2024 | 35,20 | 35,20 | 34,75 | 34,75 | -2,11% | 110,00 |
| 23.01.2024 | 35,70 | 35,90 | 35,50 | 35,50 | -1,39% | 63,00 |
| 22.01.2024 | 35,70 | 36,00 | 35,35 | 36,00 | 1,12% | 304,00 |
| 19.01.2024 | 35,50 | 35,60 | 35,50 | 35,60 | 0,56% | 167,00 |
| 18.01.2024 | 35,55 | 35,55 | 35,25 | 35,40 | 0,14% | 33,00 |
| 17.01.2024 | 35,65 | 35,65 | 35,35 | 35,35 | -1,26% | 152,00 |
| 16.01.2024 | 36,10 | 36,10 | 35,80 | 35,80 | -2,59% | 295,00 |
| 15.01.2024 | 36,75 | 36,80 | 36,15 | 36,75 | 1,24% | 326,00 |
| 12.01.2024 | 36,40 | 36,40 | 36,30 | 36,30 | -0,82% | 63,00 |
| 11.01.2024 | 36,55 | 36,60 | 36,35 | 36,60 | -0,41% | 328,00 |
| 10.01.2024 | 36,75 | 36,75 | 36,75 | 36,75 | -1,61% | 10,00 |
| 09.01.2024 | 37,40 | 37,55 | 36,75 | 37,35 | 0,00% | 698,00 |
| 08.01.2024 | 35,95 | 37,80 | 35,90 | 37,35 | 3,89% | 1.131,00 |
| 05.01.2024 | 35,10 | 36,05 | 35,00 | 35,95 | 1,27% | 373,00 |
| 04.01.2024 | 34,75 | 35,50 | 34,75 | 35,50 | -0,42% | 168,00 |
| 03.01.2024 | 35,10 | 35,65 | 35,10 | 35,65 | -1,25% | 43,00 |
| 02.01.2024 | 35,05 | 36,10 | 35,05 | 36,10 | 2,27% | 258,00 |
| 29.12.2023 | 35,30 | 35,30 | 35,30 | 35,30 | 1,00% | 20,00 |
| 28.12.2023 | 34,60 | 35,10 | 34,60 | 34,95 | -0,14% | 153,00 |
| 27.12.2023 | 35,15 | 35,15 | 34,60 | 35,00 | -0,71% | 248,00 |
| 22.12.2023 | 35,20 | 35,25 | 35,20 | 35,25 | 0,71% | 45,00 |
| 21.12.2023 | 35,00 | 35,10 | 35,00 | 35,00 | -1,41% | 351,00 |
| 20.12.2023 | 35,55 | 35,55 | 35,15 | 35,50 | 1,28% | 350,00 |
| 19.12.2023 | 35,10 | 35,10 | 34,85 | 35,05 | -1,13% | 528,00 |
| 18.12.2023 | 35,50 | 35,50 | 35,45 | 35,45 | -0,28% | 200,00 |
| 15.12.2023 | 35,30 | 35,95 | 35,30 | 35,55 | 0,00% | 340,00 |
| 14.12.2023 | 34,45 | 35,55 | 34,40 | 35,55 | 2,75% | 2.345,00 |
| 13.12.2023 | 33,80 | 34,60 | 33,80 | 34,60 | 2,52% | 338,00 |
| 12.12.2023 | 33,50 | 33,75 | 33,50 | 33,75 | 0,15% | 395,00 |
| 11.12.2023 | 33,95 | 33,95 | 33,70 | 33,70 | -0,15% | 652,00 |
| 08.12.2023 | 34,15 | 34,15 | 33,75 | 33,75 | 0,45% | 200,00 |
| 07.12.2023 | 33,55 | 33,60 | 33,50 | 33,60 | 0,60% | 105,00 |
| 06.12.2023 | 33,45 | 33,75 | 33,40 | 33,40 | 0,60% | 292,00 |
| 05.12.2023 | 34,25 | 34,25 | 33,20 | 33,20 | -3,21% | 802,00 |
| 04.12.2023 | 33,85 | 34,30 | 33,85 | 34,30 | 1,93% | 260,00 |
| 01.12.2023 | 33,35 | 33,65 | 33,05 | 33,65 | 1,51% | 250,00 |
| 30.11.2023 | 33,03 | 33,35 | 32,93 | 33,15 | 0,30% | - |
| 29.11.2023 | 33,10 | 33,50 | 33,05 | 33,05 | 0,15% | 153,00 |
| 28.11.2023 | 33,60 | 33,60 | 33,00 | 33,00 | 0,30% | 131,00 |
| 27.11.2023 | 32,90 | 32,90 | 32,90 | 32,90 | -0,30% | 70,00 |