Börse:
65,800€
-0,59%
Echtzeit-Aktienkurs Baxter International
Bid:
65,620€
Ask:
65,980€
Aktienkurse zur Baxter International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 65,21 | 67,10 | 65,20 | 65,80 | -0,59% | 483,00 |
| 14.01.2021 | 68,06 | 68,80 | 66,19 | 66,19 | -1,08% | 730,00 |
| 13.01.2021 | 66,99 | 66,99 | 66,91 | 66,91 | -2,92% | 50,00 |
| 12.01.2021 | 68,92 | 68,92 | 68,92 | 68,92 | 2,32% | 20,00 |
| 11.01.2021 | 66,08 | 67,72 | 66,08 | 67,36 | 1,22% | 109,00 |
| 08.01.2021 | 67,00 | 67,00 | 66,40 | 66,55 | 0,68% | 70,00 |
| 07.01.2021 | 66,10 | 66,10 | 66,10 | 66,10 | 0,18% | - |
| 06.01.2021 | 65,98 | 65,98 | 65,98 | 65,98 | 1,10% | - |
| 05.01.2021 | 65,26 | 65,26 | 65,26 | 65,26 | 0,00% | - |
| 04.01.2021 | 65,26 | 65,26 | 65,26 | 65,26 | 0,54% | - |
| 30.12.2020 | 64,91 | 64,91 | 64,91 | 64,91 | -0,72% | - |
| 29.12.2020 | 65,38 | 65,38 | 65,38 | 65,38 | 0,41% | - |
| 28.12.2020 | 65,11 | 65,11 | 65,11 | 65,11 | 0,84% | 16,00 |
| 23.12.2020 | 64,57 | 64,57 | 64,57 | 64,57 | -0,92% | - |
| 22.12.2020 | 65,17 | 65,17 | 65,17 | 65,17 | -0,96% | - |
| 21.12.2020 | 65,80 | 65,80 | 65,80 | 65,80 | -0,50% | 100,00 |
| 18.12.2020 | 66,13 | 66,13 | 66,13 | 66,13 | -0,27% | - |
| 17.12.2020 | 66,71 | 66,71 | 65,14 | 66,31 | 0,18% | 19,00 |
| 16.12.2020 | 66,19 | 66,19 | 66,19 | 66,19 | 1,75% | - |
| 15.12.2020 | 64,78 | 65,05 | 64,78 | 65,05 | -1,45% | 100,00 |
| 14.12.2020 | 66,01 | 66,01 | 66,01 | 66,01 | 1,95% | - |
| 11.12.2020 | 64,75 | 64,75 | 64,75 | 64,75 | 1,03% | - |
| 08.12.2020 | 63,58 | 64,09 | 63,35 | 64,09 | -0,19% | 120,00 |
| 07.12.2020 | 64,21 | 64,21 | 64,21 | 64,21 | 0,85% | - |
| 04.12.2020 | 63,67 | 63,67 | 63,67 | 63,67 | 1,92% | - |
| 03.12.2020 | 62,47 | 62,47 | 62,47 | 62,47 | 0,42% | - |
| 02.12.2020 | 62,32 | 62,32 | 62,21 | 62,21 | -1,92% | 50,00 |
| 01.12.2020 | 64,48 | 64,48 | 63,43 | 63,43 | -0,28% | 100,00 |
| 30.11.2020 | 63,61 | 63,61 | 63,61 | 63,61 | 0,57% | - |
| 27.11.2020 | 63,25 | 63,25 | 63,25 | 63,25 | -0,13% | - |
| 26.11.2020 | 63,33 | 63,33 | 63,33 | 63,33 | -0,25% | - |
| 25.11.2020 | 63,49 | 63,49 | 63,49 | 63,49 | -1,40% | - |
| 24.11.2020 | 64,39 | 64,39 | 64,39 | 64,39 | -0,33% | - |
| 23.11.2020 | 64,60 | 64,60 | 64,60 | 64,60 | -1,78% | - |
| 20.11.2020 | 65,77 | 65,77 | 65,77 | 65,77 | -1,53% | - |
| 19.11.2020 | 68,22 | 68,62 | 66,79 | 66,79 | -2,41% | 493,00 |
| 18.11.2020 | 68,44 | 68,44 | 68,44 | 68,44 | 0,80% | - |
| 17.11.2020 | 69,13 | 69,13 | 67,90 | 67,90 | -1,18% | 4,00 |
| 16.11.2020 | 69,60 | 69,60 | 68,71 | 68,71 | -1,42% | 20,00 |
| 13.11.2020 | 69,70 | 69,70 | 69,70 | 69,70 | 0,82% | - |
| 12.11.2020 | 69,13 | 69,13 | 69,13 | 69,13 | -0,56% | - |
| 11.11.2020 | 69,52 | 69,52 | 69,52 | 69,52 | 1,44% | - |
| 10.11.2020 | 68,53 | 68,53 | 68,53 | 68,53 | 4,20% | - |
| 04.11.2020 | 65,85 | 66,16 | 65,34 | 65,77 | -2,58% | 240,00 |
| 03.11.2020 | 67,13 | 67,51 | 67,13 | 67,51 | 1,34% | 20,00 |
| 29.10.2020 | 67,30 | 67,30 | 66,62 | 66,62 | -1,01% | 82,00 |
| 28.10.2020 | 67,07 | 67,30 | 67,07 | 67,30 | -2,12% | 100,00 |
| 20.10.2020 | 68,17 | 68,76 | 68,17 | 68,76 | 0,15% | 20,00 |
| 08.10.2020 | 69,00 | 69,00 | 68,66 | 68,66 | 1,76% | 60,00 |
| 02.10.2020 | 68,10 | 68,10 | 67,40 | 67,47 | -2,47% | 788,00 |
| 01.10.2020 | 69,98 | 69,98 | 69,18 | 69,18 | -1,17% | 24,00 |
| 09.09.2020 | 69,95 | 70,00 | 69,95 | 70,00 | -1,88% | 140,00 |
| 26.08.2020 | 71,11 | 71,52 | 71,11 | 71,34 | 0,22% | 51,00 |
| 25.08.2020 | 72,08 | 72,09 | 71,18 | 71,18 | 0,25% | 206,00 |
| 14.08.2020 | 70,55 | 71,00 | 70,12 | 71,00 | -2,10% | 170,00 |
| 03.08.2020 | 74,41 | 74,41 | 72,52 | 72,52 | -6,15% | 13,00 |
| 29.07.2020 | 76,79 | 77,27 | 76,79 | 77,27 | 0,51% | 5,00 |
| 21.07.2020 | 77,00 | 77,00 | 76,88 | 76,88 | 3,53% | 43,00 |
| 08.07.2020 | 74,45 | 74,45 | 74,26 | 74,26 | -5,15% | 6,00 |
| 06.07.2020 | 78,29 | 78,51 | 78,29 | 78,29 | 0,17% | 331,00 |
| 02.07.2020 | 76,82 | 78,16 | 76,82 | 78,16 | 3,47% | 100,00 |
| 30.06.2020 | 74,08 | 75,54 | 74,08 | 75,54 | 0,31% | 50,00 |
| 26.06.2020 | 76,90 | 76,90 | 75,31 | 75,31 | 1,11% | 70,00 |
| 22.06.2020 | 74,20 | 74,48 | 74,20 | 74,48 | -1,01% | 34,00 |
| 18.06.2020 | 74,52 | 75,24 | 74,52 | 75,24 | -1,03% | 35,00 |
| 17.06.2020 | 74,26 | 76,02 | 74,26 | 76,02 | 2,01% | 10,00 |
| 11.06.2020 | 73,37 | 74,52 | 73,37 | 74,52 | -4,53% | 30,00 |
| 08.06.2020 | 80,00 | 80,00 | 78,06 | 78,06 | -0,99% | 100,00 |
| 04.06.2020 | 79,02 | 79,02 | 78,84 | 78,84 | -2,28% | 7,00 |
| 03.06.2020 | 80,23 | 80,68 | 80,22 | 80,68 | 1,19% | 100,00 |
| 29.05.2020 | 80,76 | 80,76 | 79,73 | 79,73 | -0,06% | 12,00 |
| 28.05.2020 | 79,50 | 79,78 | 79,50 | 79,78 | 0,04% | 100,00 |
| 25.05.2020 | 81,08 | 81,09 | 79,75 | 79,75 | 1,40% | 5,00 |
| 21.05.2020 | 80,48 | 80,48 | 78,65 | 78,65 | -1,92% | 2,00 |
| 18.05.2020 | 80,40 | 81,89 | 80,19 | 80,19 | 0,84% | 75,00 |
| 13.05.2020 | 79,52 | 79,52 | 79,52 | 79,52 | -2,75% | - |
| 11.05.2020 | 82,72 | 82,72 | 81,77 | 81,77 | 0,12% | 25,00 |
| 08.05.2020 | 83,95 | 84,58 | 81,67 | 81,67 | -0,68% | 261,00 |
| 06.05.2020 | 82,50 | 82,50 | 82,23 | 82,23 | 2,79% | 10,00 |
| 04.05.2020 | 81,20 | 81,50 | 80,00 | 80,00 | -7,13% | 943,00 |
| 27.04.2020 | 84,27 | 86,14 | 84,27 | 86,14 | 3,57% | 58,00 |
| 21.04.2020 | 85,35 | 85,64 | 83,17 | 83,17 | -4,20% | 40,00 |
| 20.04.2020 | 84,40 | 86,82 | 84,17 | 86,82 | 2,96% | 222,00 |
| 17.04.2020 | 83,43 | 84,32 | 83,43 | 84,32 | 2,53% | 96,00 |
| 07.04.2020 | 82,24 | 82,24 | 82,24 | 82,24 | 8,28% | 6,00 |
| 03.04.2020 | 76,32 | 76,32 | 75,95 | 75,95 | 0,21% | 20,00 |
| 31.03.2020 | 73,15 | 75,79 | 73,15 | 75,79 | 2,75% | 45,00 |
| 30.03.2020 | 74,65 | 74,65 | 73,76 | 73,76 | 8,09% | 10,00 |
| 25.03.2020 | 69,00 | 69,00 | 68,24 | 68,24 | -0,38% | 20,00 |
| 16.03.2020 | 68,32 | 68,50 | 68,32 | 68,50 | 4,07% | 50,00 |
| 13.03.2020 | 67,71 | 67,71 | 65,82 | 65,82 | -6,78% | 30,00 |
| 11.03.2020 | 72,52 | 72,52 | 70,61 | 70,61 | -6,27% | 7,00 |
| 06.03.2020 | 73,46 | 75,33 | 73,46 | 75,33 | -5,74% | 40,00 |
| 03.03.2020 | 79,50 | 79,92 | 79,50 | 79,92 | 7,62% | 40,00 |
| 02.03.2020 | 76,74 | 76,74 | 74,26 | 74,26 | -0,84% | 50,00 |
| 28.02.2020 | 76,06 | 76,06 | 74,00 | 74,89 | -7,80% | 165,00 |
| 26.02.2020 | 78,90 | 81,23 | 78,90 | 81,23 | -2,27% | 63,00 |
| 24.02.2020 | 82,24 | 83,12 | 82,17 | 83,12 | -4,05% | 260,00 |
| 19.02.2020 | 85,56 | 86,63 | 85,50 | 86,63 | 1,49% | 250,00 |
| 18.02.2020 | 87,22 | 87,22 | 85,18 | 85,36 | 1,15% | 148,00 |