Börse:
75,102$
0,10%
Echtzeit-Aktienkurs Baxter International Inc
Bid:
74,793$
Ask:
75,412$
Aktienkurse zur Baxter International Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.05.2019 | 75,21 | 75,54 | 74,89 | 75,10 | 0,09% | 1.638.646,00 |
| 23.05.2019 | 75,35 | 75,52 | 74,50 | 75,03 | -0,71% | 1.474.927,00 |
| 22.05.2019 | 75,15 | 75,79 | 74,97 | 75,57 | 0,36% | 2.429.142,00 |
| 21.05.2019 | 75,78 | 76,17 | 75,19 | 75,30 | -0,03% | 2.641.676,00 |
| 20.05.2019 | 75,72 | 75,97 | 74,92 | 75,32 | -0,87% | 2.230.780,00 |
| 17.05.2019 | 76,18 | 77,15 | 75,82 | 75,98 | -1,20% | 2.340.841,00 |
| 16.05.2019 | 76,03 | 77,21 | 75,90 | 76,90 | 1,26% | 2.335.343,00 |
| 15.05.2019 | 75,51 | 76,11 | 75,06 | 75,94 | 0,08% | 2.477.784,00 |
| 14.05.2019 | 75,68 | 76,47 | 75,50 | 75,88 | 0,58% | 2.228.648,00 |
| 13.05.2019 | 75,22 | 75,90 | 74,95 | 75,44 | -0,66% | 1.923.428,00 |
| 10.05.2019 | 75,66 | 76,31 | 74,04 | 75,94 | -0,08% | 3.194.441,00 |
| 09.05.2019 | 75,87 | 76,24 | 75,01 | 76,00 | -0,90% | 2.326.991,00 |
| 08.05.2019 | 76,72 | 77,09 | 76,24 | 76,69 | 0,00% | 1.491.691,00 |
| 07.05.2019 | 76,81 | 77,29 | 76,00 | 76,69 | -0,81% | 2.299.067,00 |
| 06.05.2019 | 76,07 | 77,53 | 75,79 | 77,32 | 0,03% | 2.221.824,00 |
| 03.05.2019 | 76,76 | 77,58 | 76,63 | 77,30 | 1,32% | 2.360.255,00 |
| 02.05.2019 | 75,51 | 76,77 | 75,39 | 76,29 | 1,11% | 2.262.995,00 |
| 01.05.2019 | 76,20 | 76,29 | 75,21 | 75,45 | -1,11% | 1.769.700,00 |
| 30.04.2019 | 75,70 | 76,45 | 75,23 | 76,30 | 1,05% | 2.866.053,00 |
| 29.04.2019 | 76,18 | 76,18 | 74,97 | 75,51 | -0,88% | 2.374.419,00 |
| 26.04.2019 | 76,16 | 76,45 | 74,86 | 76,18 | -0,09% | 2.396.503,00 |
| 25.04.2019 | 74,93 | 76,42 | 74,05 | 76,25 | -0,04% | 6.110.015,00 |
| 24.04.2019 | 76,18 | 77,01 | 75,98 | 76,28 | -0,08% | 3.195.079,00 |
| 23.04.2019 | 75,69 | 76,87 | 75,32 | 76,34 | 1,45% | 3.295.974,00 |
| 22.04.2019 | 74,08 | 75,54 | 74,03 | 75,25 | 1,24% | 3.078.153,00 |
| 18.04.2019 | 74,59 | 74,86 | 73,38 | 74,33 | -0,08% | 4.054.375,00 |
| 17.04.2019 | 77,68 | 77,69 | 73,98 | 74,39 | -4,16% | 5.548.564,00 |
| 16.04.2019 | 80,00 | 80,26 | 77,42 | 77,62 | -2,50% | 2.384.355,00 |
| 15.04.2019 | 79,58 | 79,95 | 79,22 | 79,61 | 0,37% | 1.830.460,00 |
| 12.04.2019 | 80,02 | 80,12 | 79,05 | 79,32 | -0,64% | 2.210.242,00 |
| 11.04.2019 | 80,45 | 80,45 | 79,32 | 79,83 | -0,41% | 1.902.516,00 |
| 10.04.2019 | 80,01 | 80,56 | 79,96 | 80,16 | 0,11% | 1.788.775,00 |
| 09.04.2019 | 79,47 | 80,52 | 79,42 | 80,07 | 0,51% | 1.939.451,00 |
| 08.04.2019 | 79,80 | 80,22 | 79,00 | 79,66 | -1,25% | 3.625.236,00 |
| 05.04.2019 | 80,52 | 80,95 | 80,09 | 80,67 | 0,15% | 1.961.143,00 |
| 04.04.2019 | 80,58 | 80,83 | 80,05 | 80,55 | -0,40% | 2.244.902,00 |
| 03.04.2019 | 81,87 | 81,95 | 80,60 | 80,87 | -0,82% | 4.269.068,00 |
| 02.04.2019 | 81,85 | 81,85 | 80,87 | 81,54 | -0,28% | 2.322.231,00 |
| 01.04.2019 | 81,89 | 82,25 | 80,98 | 81,77 | 0,57% | 3.517.348,00 |
| 29.03.2019 | 80,00 | 81,42 | 79,99 | 81,31 | 2,03% | 4.008.176,00 |
| 28.03.2019 | 79,20 | 79,85 | 78,90 | 79,69 | 0,76% | 2.081.276,00 |
| 27.03.2019 | 78,73 | 79,35 | 78,06 | 79,09 | 0,37% | 3.585.360,00 |
| 26.03.2019 | 78,17 | 78,95 | 77,94 | 78,80 | 1,51% | 3.571.475,00 |
| 25.03.2019 | 77,27 | 78,05 | 77,11 | 77,63 | 0,50% | 2.050.877,00 |
| 22.03.2019 | 78,10 | 78,52 | 77,17 | 77,24 | -1,54% | 3.041.745,00 |
| 21.03.2019 | 76,91 | 78,46 | 76,91 | 78,45 | 1,65% | 2.023.867,00 |
| 20.03.2019 | 77,68 | 77,74 | 76,87 | 77,18 | -0,53% | 2.383.795,00 |
| 19.03.2019 | 77,15 | 77,74 | 76,80 | 77,59 | 0,83% | 2.063.980,00 |
| 18.03.2019 | 77,14 | 77,14 | 76,50 | 76,95 | 0,01% | 1.862.176,00 |
| 15.03.2019 | 76,29 | 77,13 | 76,29 | 76,94 | 0,56% | 5.042.400,00 |
| 14.03.2019 | 76,28 | 76,59 | 75,66 | 76,51 | 0,17% | 1.993.191,00 |
| 13.03.2019 | 75,92 | 76,66 | 75,64 | 76,38 | 0,92% | 2.485.465,00 |
| 12.03.2019 | 75,35 | 75,71 | 75,02 | 75,68 | 0,00% | 3.579.383,00 |
| 12.03.2019 | 75,35 | 75,71 | 75,02 | 75,68 | 0,75% | 3.579.383,00 |
| 11.03.2019 | 74,54 | 75,14 | 74,39 | 75,12 | 1,34% | 2.015.798,00 |
| 08.03.2019 | 74,33 | 74,58 | 73,40 | 74,13 | -0,79% | 2.818.406,00 |
| 07.03.2019 | 74,68 | 74,96 | 74,39 | 74,72 | -0,01% | 2.916.920,00 |
| 06.03.2019 | 75,89 | 75,98 | 74,45 | 74,73 | -1,29% | 2.382.189,00 |
| 05.03.2019 | 75,38 | 75,87 | 75,16 | 75,71 | 0,32% | 2.162.552,00 |
| 04.03.2019 | 76,18 | 76,25 | 74,71 | 75,47 | -0,49% | 3.723.887,00 |
| 01.03.2019 | 75,16 | 76,10 | 75,11 | 75,84 | 1,49% | 2.420.547,00 |
| 28.02.2019 | 74,72 | 75,00 | 74,46 | 74,73 | -0,45% | 3.301.664,00 |
| 27.02.2019 | 74,55 | 75,64 | 74,55 | 75,07 | 0,21% | 2.907.651,00 |
| 26.02.2019 | 74,71 | 75,02 | 74,44 | 74,91 | 0,16% | 3.301.914,00 |
| 25.02.2019 | 74,97 | 75,73 | 74,77 | 74,79 | 0,15% | 3.435.216,00 |
| 22.02.2019 | 74,15 | 74,83 | 74,15 | 74,68 | 0,88% | 2.131.812,00 |
| 21.02.2019 | 73,95 | 74,39 | 73,81 | 74,03 | -0,13% | 1.831.168,00 |
| 20.02.2019 | 73,50 | 74,22 | 73,25 | 74,13 | 0,90% | 2.815.004,00 |
| 19.02.2019 | 73,17 | 73,73 | 73,17 | 73,47 | 0,05% | 1.991.275,00 |
| 15.02.2019 | 73,01 | 73,52 | 72,91 | 73,43 | 1,37% | 2.372.310,00 |
| 14.02.2019 | 72,50 | 72,96 | 72,38 | 72,44 | -0,32% | 2.029.895,00 |
| 13.02.2019 | 72,65 | 72,95 | 72,31 | 72,67 | 0,26% | 2.127.073,00 |
| 12.02.2019 | 72,07 | 72,55 | 71,93 | 72,48 | 1,05% | 3.443.969,00 |
| 11.02.2019 | 71,74 | 72,04 | 71,60 | 71,73 | 0,32% | 1.717.035,00 |
| 08.02.2019 | 70,84 | 71,51 | 70,57 | 71,50 | 0,55% | 2.570.204,00 |
| 07.02.2019 | 71,42 | 71,66 | 70,67 | 71,11 | -0,92% | 2.172.337,00 |
| 06.02.2019 | 71,81 | 72,31 | 71,70 | 71,77 | -0,39% | 2.050.192,00 |
| 05.02.2019 | 72,52 | 72,70 | 72,00 | 72,05 | -0,72% | 2.670.664,00 |
| 04.02.2019 | 72,28 | 72,68 | 71,80 | 72,57 | 0,61% | 2.589.018,00 |
| 01.02.2019 | 73,75 | 73,75 | 72,05 | 72,13 | -0,50% | 3.826.230,00 |
| 31.01.2019 | 70,95 | 73,03 | 70,00 | 72,49 | 1,07% | 5.515.369,00 |
| 30.01.2019 | 70,56 | 71,97 | 70,31 | 71,72 | 2,09% | 4.217.772,00 |
| 29.01.2019 | 70,31 | 70,60 | 69,92 | 70,25 | 0,11% | 2.427.317,00 |
| 28.01.2019 | 69,93 | 70,42 | 69,87 | 70,17 | -0,23% | 2.212.042,00 |
| 25.01.2019 | 70,15 | 70,58 | 70,14 | 70,33 | 0,54% | 1.933.698,00 |
| 24.01.2019 | 69,70 | 70,13 | 69,38 | 69,95 | 0,45% | 2.406.372,00 |
| 23.01.2019 | 69,63 | 69,99 | 68,69 | 69,64 | -0,03% | 2.858.196,00 |
| 22.01.2019 | 70,05 | 70,42 | 69,23 | 69,66 | -1,37% | 4.013.031,00 |
| 18.01.2019 | 69,57 | 70,82 | 69,12 | 70,63 | 2,18% | 3.396.629,00 |
| 17.01.2019 | 68,21 | 69,39 | 68,15 | 69,12 | 1,26% | 6.278.978,00 |
| 16.01.2019 | 67,40 | 68,41 | 67,40 | 68,26 | 1,07% | 4.253.085,00 |
| 15.01.2019 | 66,63 | 67,63 | 66,18 | 67,54 | 2,15% | 3.893.431,00 |
| 14.01.2019 | 66,32 | 66,47 | 66,04 | 66,12 | -1,03% | 4.054.074,00 |
| 11.01.2019 | 66,90 | 67,04 | 66,45 | 66,81 | -0,74% | 2.490.089,00 |
| 10.01.2019 | 66,90 | 67,37 | 66,54 | 67,31 | 0,28% | 2.668.312,00 |
| 09.01.2019 | 66,35 | 67,68 | 66,25 | 67,12 | 1,71% | 3.848.139,00 |
| 08.01.2019 | 66,65 | 67,09 | 65,27 | 65,99 | -0,27% | 4.764.516,00 |
| 07.01.2019 | 66,21 | 67,08 | 66,10 | 66,17 | -0,50% | 4.908.029,00 |
| 04.01.2019 | 65,13 | 66,59 | 65,12 | 66,50 | 3,13% | 4.759.927,00 |
| 03.01.2019 | 65,02 | 65,43 | 64,13 | 64,48 | -1,26% | 4.642.430,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen