39,150€
2,49%
Echtzeit-Aktienkurs Baxter International Inc.
Bid:
Ask:
Aktienkurse zur Baxter International Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 39,43 | 39,90 | 39,05 | 39,60 | 1,15% | - |
27.03.2024 | 38,48 | 39,60 | 38,45 | 39,15 | 1,29% | - |
26.03.2024 | 38,50 | 38,80 | 38,08 | 38,65 | 0,26% | - |
25.03.2024 | 39,60 | 39,60 | 38,38 | 38,55 | -2,03% | - |
22.03.2024 | 38,73 | 39,38 | 38,43 | 39,35 | 1,22% | - |
21.03.2024 | 38,35 | 38,98 | 38,18 | 38,88 | 0,26% | - |
20.03.2024 | 38,60 | 39,00 | 38,23 | 38,78 | 0,26% | - |
19.03.2024 | 38,25 | 39,15 | 38,08 | 38,68 | 0,00% | 3.000,00 |
18.03.2024 | 38,20 | 38,75 | 37,88 | 38,68 | 0,98% | 75,00 |
15.03.2024 | 38,58 | 38,63 | 37,88 | 38,30 | -0,71% | - |
14.03.2024 | 39,05 | 39,33 | 38,25 | 38,58 | -1,15% | - |
13.03.2024 | 39,23 | 39,75 | 38,73 | 39,03 | -1,33% | - |
12.03.2024 | 39,78 | 39,90 | 39,23 | 39,55 | -0,38% | - |
11.03.2024 | 39,98 | 40,23 | 39,70 | 39,70 | -0,81% | - |
08.03.2024 | 39,70 | 40,25 | 39,05 | 40,03 | 0,76% | - |
07.03.2024 | 39,40 | 39,98 | 39,33 | 39,73 | 0,76% | - |
06.03.2024 | 39,08 | 39,55 | 38,63 | 39,43 | 0,90% | 160,00 |
05.03.2024 | 39,05 | 41,65 | 38,75 | 39,08 | -0,13% | 160,00 |
04.03.2024 | 37,78 | 39,28 | 37,65 | 39,13 | 3,37% | - |
01.03.2024 | 37,93 | 38,15 | 37,28 | 37,85 | 0,07% | - |
29.02.2024 | 38,08 | 38,28 | 37,53 | 37,83 | -1,37% | - |
28.02.2024 | 38,60 | 38,78 | 37,98 | 38,35 | -0,65% | 30,00 |
27.02.2024 | 38,70 | 38,93 | 38,33 | 38,60 | -0,26% | - |
26.02.2024 | 39,25 | 39,35 | 38,53 | 38,70 | -1,59% | - |
23.02.2024 | 38,83 | 39,63 | 38,40 | 39,33 | 1,29% | - |
22.02.2024 | 39,05 | 39,35 | 38,15 | 38,83 | -0,51% | - |
21.02.2024 | 38,63 | 39,08 | 38,38 | 39,03 | 0,97% | - |
20.02.2024 | 38,20 | 38,93 | 37,83 | 38,65 | 1,05% | - |
19.02.2024 | 38,25 | 38,33 | 38,23 | 38,25 | 0,00% | - |
16.02.2024 | 37,98 | 38,88 | 37,93 | 38,25 | 0,59% | - |
15.02.2024 | 37,03 | 38,33 | 36,65 | 38,03 | 2,84% | - |
14.02.2024 | 36,98 | 37,28 | 36,78 | 36,98 | -0,14% | 50,00 |
13.02.2024 | 37,43 | 37,73 | 36,53 | 37,03 | -1,07% | - |
12.02.2024 | 36,63 | 37,43 | 36,38 | 37,43 | 2,04% | - |
09.02.2024 | 37,53 | 37,68 | 35,98 | 36,68 | -2,27% | - |
08.02.2024 | 36,58 | 38,33 | 35,43 | 37,53 | 2,60% | - |
07.02.2024 | 36,90 | 37,08 | 36,33 | 36,58 | -0,95% | - |
06.02.2024 | 35,80 | 36,93 | 35,78 | 36,93 | 2,93% | - |
05.02.2024 | 36,10 | 36,48 | 35,85 | 35,88 | -0,69% | - |
02.02.2024 | 36,03 | 36,90 | 35,58 | 36,13 | 0,28% | - |
01.02.2024 | 36,08 | 36,38 | 35,53 | 36,03 | 0,70% | - |
31.01.2024 | 35,75 | 36,23 | 35,48 | 35,78 | 0,28% | - |
30.01.2024 | 36,10 | 36,23 | 35,68 | 35,68 | -1,11% | - |
29.01.2024 | 35,75 | 36,43 | 35,60 | 36,08 | 0,98% | - |
26.01.2024 | 35,93 | 36,20 | 35,58 | 35,73 | -0,69% | - |
25.01.2024 | 34,90 | 35,98 | 34,58 | 35,98 | 3,30% | - |
24.01.2024 | 35,40 | 35,43 | 34,78 | 34,83 | -1,69% | - |
23.01.2024 | 35,45 | 35,93 | 35,23 | 35,43 | -0,42% | - |
22.01.2024 | 35,45 | 36,08 | 35,25 | 35,58 | 0,42% | - |
19.01.2024 | 35,70 | 35,78 | 35,23 | 35,43 | -0,84% | - |
18.01.2024 | 35,50 | 35,83 | 35,00 | 35,73 | 0,49% | - |
17.01.2024 | 35,83 | 36,08 | 35,48 | 35,55 | -1,04% | - |
16.01.2024 | 36,53 | 36,70 | 35,83 | 35,93 | -1,58% | - |
15.01.2024 | 36,48 | 36,55 | 36,43 | 36,50 | -0,07% | - |
12.01.2024 | 36,48 | 36,83 | 36,30 | 36,53 | 0,14% | - |
11.01.2024 | 36,73 | 36,83 | 36,38 | 36,48 | -0,68% | - |
10.01.2024 | 37,18 | 37,50 | 36,58 | 36,73 | -1,34% | - |
09.01.2024 | 37,10 | 37,73 | 36,88 | 37,23 | 0,27% | - |
08.01.2024 | 35,65 | 38,53 | 35,60 | 37,13 | 3,63% | - |
05.01.2024 | 35,35 | 36,08 | 35,08 | 35,83 | 1,56% | - |
04.01.2024 | 34,93 | 35,58 | 34,68 | 35,28 | 1,07% | - |
03.01.2024 | 35,40 | 35,63 | 34,90 | 34,90 | -1,62% | - |
02.01.2024 | 35,05 | 36,33 | 34,95 | 35,48 | 1,07% | - |
29.12.2023 | 35,05 | 35,13 | 34,95 | 35,10 | 0,07% | - |
28.12.2023 | 34,80 | 35,15 | 34,68 | 35,08 | 0,79% | 70,00 |
27.12.2023 | 34,95 | 34,98 | 34,58 | 34,80 | -0,14% | 110,00 |
22.12.2023 | 35,25 | 35,78 | 34,78 | 34,85 | -1,48% | - |
21.12.2023 | 35,35 | 35,48 | 34,70 | 35,38 | 0,14% | - |
20.12.2023 | 35,30 | 35,48 | 35,10 | 35,33 | 0,28% | - |
19.12.2023 | 35,05 | 35,33 | 34,88 | 35,23 | 0,64% | - |
18.12.2023 | 35,55 | 35,55 | 35,00 | 35,00 | -1,48% | - |
15.12.2023 | 35,50 | 36,08 | 35,25 | 35,53 | 0,28% | - |
14.12.2023 | 34,60 | 35,63 | 34,35 | 35,43 | 2,46% | - |
13.12.2023 | 34,05 | 34,63 | 33,73 | 34,58 | 1,69% | 130,00 |
12.12.2023 | 33,83 | 34,10 | 33,40 | 34,00 | 0,52% | - |
11.12.2023 | 33,60 | 33,95 | 33,48 | 33,83 | 0,74% | - |
08.12.2023 | 33,90 | 34,25 | 33,50 | 33,58 | -0,81% | - |
07.12.2023 | 33,38 | 33,88 | 33,28 | 33,85 | 1,35% | - |
06.12.2023 | 33,23 | 33,63 | 33,00 | 33,40 | -0,89% | - |
05.12.2023 | 33,93 | 34,15 | 33,13 | 33,70 | -1,03% | - |
04.12.2023 | 33,60 | 34,38 | 33,20 | 34,05 | 1,34% | - |
01.12.2023 | 33,13 | 33,70 | 33,08 | 33,60 | 1,36% | - |
30.11.2023 | 33,03 | 33,35 | 32,93 | 33,15 | -0,15% | - |
29.11.2023 | 33,08 | 33,55 | 33,05 | 33,20 | 0,38% | - |
28.11.2023 | 33,28 | 33,33 | 32,90 | 33,08 | -0,53% | 90,00 |
27.11.2023 | 32,80 | 33,38 | 32,65 | 33,25 | 1,68% | - |
24.11.2023 | 32,93 | 33,20 | 32,58 | 32,70 | -0,68% | - |
23.11.2023 | 32,88 | 32,98 | 32,83 | 32,93 | -0,08% | - |
22.11.2023 | 32,78 | 33,13 | 32,20 | 32,95 | 0,76% | - |
21.11.2023 | 32,48 | 32,78 | 32,30 | 32,70 | 0,46% | - |
20.11.2023 | 32,45 | 32,80 | 32,20 | 32,55 | 0,15% | - |
17.11.2023 | 32,68 | 32,88 | 32,40 | 32,50 | -0,54% | 150,00 |
16.11.2023 | 32,58 | 32,80 | 32,15 | 32,68 | 0,31% | - |
15.11.2023 | 31,65 | 32,60 | 31,65 | 32,58 | 3,25% | - |
14.11.2023 | 31,53 | 32,00 | 31,35 | 31,55 | 0,16% | 604,00 |
13.11.2023 | 30,63 | 31,90 | 30,60 | 31,50 | 2,61% | - |
10.11.2023 | 30,85 | 31,03 | 30,50 | 30,70 | -0,32% | - |
09.11.2023 | 31,83 | 31,95 | 30,78 | 30,80 | -3,14% | - |
08.11.2023 | 32,00 | 32,25 | 31,58 | 31,80 | -0,31% | - |
07.11.2023 | 32,13 | 32,40 | 31,90 | 31,90 | -0,85% | - |