38,385€
2,63%
Echtzeit-Aktienkurs Baxter International Inc.
Bid:
Ask:
Aktienkurse zur Baxter International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 38,39 | 38,44 | 38,00 | 38,40 | 2,66% | - |
| 23.04.2024 | 37,54 | 37,64 | 37,40 | 37,40 | 1,15% | 100,00 |
| 22.04.2024 | 36,85 | 36,98 | 36,83 | 36,98 | 0,30% | - |
| 19.04.2024 | 36,81 | 36,87 | 36,81 | 36,87 | -0,04% | - |
| 18.04.2024 | 36,80 | 36,88 | 36,76 | 36,88 | -0,66% | - |
| 17.04.2024 | 36,95 | 37,13 | 36,95 | 37,13 | -0,28% | - |
| 16.04.2024 | 37,37 | 37,39 | 37,23 | 37,23 | -1,77% | - |
| 15.04.2024 | 37,92 | 37,92 | 37,72 | 37,90 | -0,52% | 130,00 |
| 12.04.2024 | 39,13 | 39,25 | 38,10 | 38,10 | -1,89% | 177,00 |
| 11.04.2024 | 38,80 | 38,84 | 38,79 | 38,84 | -0,84% | - |
| 10.04.2024 | 39,14 | 39,17 | 39,14 | 39,17 | 0,42% | - |
| 09.04.2024 | 38,55 | 39,00 | 38,50 | 39,00 | 0,00% | 20,00 |
| 08.04.2024 | 39,63 | 39,63 | 39,00 | 39,00 | -0,15% | 101,00 |
| 05.04.2024 | 39,22 | 39,22 | 39,06 | 39,06 | -1,53% | - |
| 04.04.2024 | 39,60 | 39,67 | 39,57 | 39,67 | 0,65% | - |
| 03.04.2024 | 39,42 | 39,48 | 39,41 | 39,41 | -1,10% | - |
| 02.04.2024 | 40,27 | 41,01 | 39,85 | 39,85 | 0,76% | 90,00 |
| 28.03.2024 | 39,20 | 39,55 | 39,20 | 39,55 | 0,89% | - |
| 27.03.2024 | 38,20 | 39,20 | 38,10 | 39,20 | 2,75% | 125,00 |
| 26.03.2024 | 38,25 | 38,25 | 38,15 | 38,15 | -1,68% | - |
| 25.03.2024 | 39,25 | 39,25 | 38,80 | 38,80 | 0,91% | - |
| 22.03.2024 | 38,50 | 38,50 | 38,45 | 38,45 | 0,13% | - |
| 21.03.2024 | 38,15 | 38,40 | 38,15 | 38,40 | -0,13% | - |
| 20.03.2024 | 38,35 | 38,45 | 38,35 | 38,45 | 0,79% | - |
| 19.03.2024 | 38,00 | 38,15 | 38,00 | 38,15 | 0,26% | 40,00 |
| 18.03.2024 | 37,95 | 38,05 | 37,90 | 38,05 | -0,52% | - |
| 15.03.2024 | 38,30 | 38,35 | 38,25 | 38,25 | 0,26% | - |
| 14.03.2024 | 39,00 | 39,05 | 38,15 | 38,15 | -3,05% | - |
| 13.03.2024 | 39,00 | 39,35 | 38,95 | 39,35 | -0,25% | - |
| 12.03.2024 | 39,50 | 39,50 | 39,45 | 39,45 | -0,38% | - |
| 11.03.2024 | 39,70 | 39,70 | 39,60 | 39,60 | 1,28% | - |
| 08.03.2024 | 39,50 | 39,50 | 39,10 | 39,10 | -0,38% | - |
| 07.03.2024 | 39,05 | 39,25 | 39,05 | 39,25 | 1,42% | - |
| 06.03.2024 | 38,80 | 38,85 | 38,70 | 38,70 | -3,37% | 5,00 |
| 05.03.2024 | 38,85 | 40,15 | 38,80 | 40,05 | 6,52% | - |
| 04.03.2024 | 37,50 | 37,60 | 37,50 | 37,60 | 0,00% | - |
| 01.03.2024 | 37,65 | 37,65 | 37,60 | 37,60 | -0,27% | - |
| 29.02.2024 | 37,80 | 37,80 | 37,70 | 37,70 | -1,31% | - |
| 28.02.2024 | 38,40 | 38,40 | 38,20 | 38,20 | -0,13% | - |
| 27.02.2024 | 38,40 | 38,40 | 38,25 | 38,25 | -1,67% | - |
| 26.02.2024 | 39,00 | 39,50 | 38,90 | 38,90 | 1,70% | 40,00 |
| 23.02.2024 | 38,55 | 38,55 | 38,25 | 38,25 | -1,42% | - |
| 22.02.2024 | 38,75 | 39,50 | 38,75 | 38,80 | 1,44% | 100,00 |
| 21.02.2024 | 38,35 | 38,35 | 38,25 | 38,25 | 1,86% | - |
| 20.02.2024 | 37,95 | 37,95 | 37,55 | 37,55 | -1,18% | - |
| 19.02.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,66% | - |
| 16.02.2024 | 37,75 | 38,30 | 37,75 | 37,75 | 0,13% | 25,00 |
| 15.02.2024 | 36,75 | 37,70 | 36,45 | 37,70 | 3,15% | 50,00 |
| 14.02.2024 | 36,75 | 36,80 | 36,55 | 36,55 | -1,08% | - |
| 13.02.2024 | 37,15 | 37,15 | 36,95 | 36,95 | 1,37% | - |
| 12.02.2024 | 36,35 | 36,45 | 36,30 | 36,45 | -1,49% | 60,00 |
| 09.02.2024 | 37,25 | 37,65 | 37,00 | 37,00 | 3,50% | 160,00 |
| 08.02.2024 | 36,30 | 36,30 | 35,75 | 35,75 | -2,19% | - |
| 07.02.2024 | 36,65 | 36,65 | 36,55 | 36,55 | 2,81% | - |
| 06.02.2024 | 35,60 | 35,60 | 35,55 | 35,55 | -0,56% | - |
| 05.02.2024 | 35,85 | 35,90 | 35,75 | 35,75 | -0,97% | - |
| 02.02.2024 | 35,75 | 36,10 | 35,75 | 36,10 | 1,83% | - |
| 01.02.2024 | 35,85 | 35,85 | 35,45 | 35,45 | 0,28% | - |
| 31.01.2024 | 35,55 | 35,55 | 35,35 | 35,35 | -1,26% | - |
| 30.01.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,70% | - |
| 29.01.2024 | 35,55 | 35,55 | 35,55 | 35,55 | -0,42% | - |
| 26.01.2024 | 35,70 | 35,70 | 35,70 | 35,70 | 3,03% | - |
| 25.01.2024 | 34,65 | 34,65 | 34,65 | 34,65 | -1,42% | - |
| 24.01.2024 | 35,15 | 35,15 | 35,15 | 35,15 | -0,28% | - |
| 23.01.2024 | 35,25 | 35,25 | 35,25 | 35,25 | 0,14% | - |
| 22.01.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,85% | - |
| 19.01.2024 | 35,50 | 35,50 | 35,50 | 35,50 | 0,57% | - |
| 18.01.2024 | 35,30 | 35,30 | 35,30 | 35,30 | -0,70% | - |
| 17.01.2024 | 35,55 | 35,55 | 35,55 | 35,55 | -1,93% | - |
| 16.01.2024 | 36,25 | 36,25 | 36,25 | 36,25 | 0,00% | 180,00 |
| 15.01.2024 | 36,25 | 36,25 | 36,25 | 36,25 | 0,00% | - |
| 12.01.2024 | 36,25 | 36,25 | 36,25 | 36,25 | -0,55% | - |
| 11.01.2024 | 36,55 | 36,55 | 36,45 | 36,45 | -1,22% | 175,00 |
| 10.01.2024 | 36,90 | 36,90 | 36,90 | 36,90 | 0,27% | - |
| 09.01.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -0,27% | - |
| 08.01.2024 | 35,40 | 36,90 | 35,40 | 36,90 | 5,43% | 211,00 |
| 05.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 04.01.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,97% | 100,00 |
| 03.01.2024 | 35,20 | 35,50 | 35,20 | 35,50 | 1,87% | 290,00 |
| 02.01.2024 | 34,85 | 34,85 | 34,85 | 34,85 | 0,00% | - |
| 29.12.2023 | 34,85 | 34,85 | 34,85 | 34,85 | 1,16% | - |
| 28.12.2023 | 34,55 | 34,55 | 34,45 | 34,45 | -0,58% | 100,00 |
| 27.12.2023 | 34,65 | 34,65 | 34,65 | 34,65 | -1,00% | - |
| 22.12.2023 | 35,00 | 35,00 | 35,00 | 35,00 | -0,43% | 29,00 |
| 21.12.2023 | 35,15 | 35,15 | 35,15 | 35,15 | 0,29% | - |
| 20.12.2023 | 35,05 | 35,05 | 35,05 | 35,05 | 0,72% | - |
| 19.12.2023 | 34,80 | 34,80 | 34,80 | 34,80 | -1,28% | - |
| 18.12.2023 | 35,25 | 35,25 | 35,25 | 35,25 | 0,00% | - |
| 15.12.2023 | 35,25 | 35,25 | 35,25 | 35,25 | 2,32% | - |
| 14.12.2023 | 34,45 | 34,45 | 34,45 | 34,45 | 1,92% | - |
| 13.12.2023 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 12.12.2023 | 33,60 | 33,60 | 33,60 | 33,60 | 0,75% | - |
| 11.12.2023 | 33,35 | 33,35 | 33,35 | 33,35 | -0,89% | - |
| 08.12.2023 | 33,65 | 33,65 | 33,65 | 33,65 | 1,66% | - |
| 07.12.2023 | 33,10 | 33,10 | 33,10 | 33,10 | -0,30% | - |
| 06.12.2023 | 33,05 | 33,45 | 33,05 | 33,20 | -1,78% | 747,00 |
| 05.12.2023 | 33,80 | 33,80 | 33,80 | 33,80 | 1,35% | - |
| 04.12.2023 | 33,90 | 33,90 | 33,35 | 33,35 | 1,21% | 10,00 |
| 01.12.2023 | 32,95 | 32,95 | 32,95 | 32,95 | 0,30% | - |
| 30.11.2023 | 32,85 | 32,85 | 32,85 | 32,85 | -0,15% | - |