Börse:
81,541$
-1,96%
Echtzeit-Aktienkurs Baxter International
Bid:
81,241$
Ask:
81,841$
Aktienkurse zur Baxter International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2019 | 83,13 | 83,13 | 81,40 | 81,55 | -1,95% | 2.955.945,00 |
| 06.12.2019 | 82,81 | 83,53 | 82,77 | 83,17 | 0,84% | 2.004.254,00 |
| 05.12.2019 | 82,24 | 82,67 | 81,64 | 82,48 | 0,06% | 1.439.174,00 |
| 04.12.2019 | 81,18 | 82,61 | 81,18 | 82,43 | 1,75% | 1.888.849,00 |
| 03.12.2019 | 81,30 | 81,61 | 80,52 | 81,01 | -1,04% | 1.657.637,00 |
| 02.12.2019 | 82,10 | 82,42 | 81,15 | 81,86 | -0,13% | 1.929.536,00 |
| 29.11.2019 | 82,21 | 82,87 | 81,90 | 81,97 | -0,59% | 854.269,00 |
| 27.11.2019 | 81,91 | 82,62 | 81,75 | 82,46 | 0,55% | 1.374.752,00 |
| 26.11.2019 | 82,15 | 82,83 | 81,83 | 82,01 | -0,04% | 3.771.223,00 |
| 25.11.2019 | 82,54 | 82,74 | 81,87 | 82,04 | 0,02% | 2.271.056,00 |
| 22.11.2019 | 82,03 | 82,25 | 81,64 | 82,02 | -0,28% | 3.072.525,00 |
| 21.11.2019 | 81,85 | 82,43 | 81,33 | 82,25 | 0,30% | 2.235.359,00 |
| 20.11.2019 | 81,46 | 82,24 | 81,35 | 82,00 | 0,40% | 3.249.923,00 |
| 19.11.2019 | 81,21 | 81,93 | 80,74 | 81,67 | 0,68% | 2.310.664,00 |
| 18.11.2019 | 81,24 | 81,88 | 80,85 | 81,12 | -0,39% | 2.170.934,00 |
| 15.11.2019 | 80,54 | 81,51 | 80,54 | 81,44 | 0,87% | 2.030.387,00 |
| 14.11.2019 | 80,72 | 81,01 | 80,43 | 80,74 | -0,17% | 1.959.460,00 |
| 13.11.2019 | 80,80 | 81,13 | 80,13 | 80,88 | 0,97% | 3.785.189,00 |
| 12.11.2019 | 79,23 | 80,85 | 79,00 | 80,10 | 1,57% | 4.649.792,00 |
| 11.11.2019 | 78,32 | 79,35 | 78,20 | 78,86 | 0,45% | 3.040.520,00 |
| 08.11.2019 | 77,78 | 78,67 | 77,68 | 78,51 | 0,65% | 3.037.432,00 |
| 07.11.2019 | 77,95 | 78,31 | 77,50 | 78,00 | -0,47% | 3.390.310,00 |
| 06.11.2019 | 77,56 | 78,63 | 77,32 | 78,37 | 1,15% | 3.214.854,00 |
| 05.11.2019 | 78,04 | 78,04 | 77,11 | 77,48 | -0,45% | 2.637.968,00 |
| 04.11.2019 | 78,21 | 78,49 | 77,13 | 77,83 | -0,10% | 3.020.622,00 |
| 01.11.2019 | 77,12 | 78,39 | 77,04 | 77,91 | 1,58% | 5.035.943,00 |
| 31.10.2019 | 76,87 | 77,04 | 76,42 | 76,70 | -0,23% | 4.535.658,00 |
| 30.10.2019 | 77,93 | 77,98 | 76,23 | 76,88 | -1,26% | 5.089.072,00 |
| 29.10.2019 | 77,76 | 78,32 | 77,06 | 77,86 | 0,01% | 2.926.732,00 |
| 28.10.2019 | 77,35 | 78,92 | 77,01 | 77,85 | 0,74% | 3.658.828,00 |
| 25.10.2019 | 77,14 | 77,97 | 75,67 | 77,28 | -2,28% | 9.896.706,00 |
| 24.10.2019 | 79,50 | 82,17 | 77,03 | 79,08 | -10,09% | 12.795.665,00 |
| 23.10.2019 | 87,29 | 88,34 | 87,29 | 87,95 | 1,05% | 2.669.145,00 |
| 22.10.2019 | 88,58 | 88,71 | 86,99 | 87,04 | -1,59% | 1.471.942,00 |
| 21.10.2019 | 88,48 | 89,10 | 88,36 | 88,45 | 0,52% | 1.687.336,00 |
| 18.10.2019 | 87,63 | 88,27 | 87,50 | 87,99 | 0,16% | 1.769.398,00 |
| 17.10.2019 | 87,50 | 88,15 | 87,17 | 87,85 | 0,95% | 1.518.844,00 |
| 16.10.2019 | 87,25 | 88,06 | 86,37 | 87,02 | -0,82% | 2.001.417,00 |
| 15.10.2019 | 87,67 | 87,96 | 87,02 | 87,74 | 0,62% | 1.336.765,00 |
| 14.10.2019 | 88,00 | 88,31 | 87,13 | 87,20 | -0,94% | 1.632.138,00 |
| 11.10.2019 | 88,50 | 89,00 | 87,88 | 88,03 | 0,48% | 2.283.428,00 |
| 10.10.2019 | 86,37 | 87,99 | 86,37 | 87,61 | 0,82% | 2.680.255,00 |
| 09.10.2019 | 85,79 | 87,18 | 85,79 | 86,90 | 2,22% | 2.214.154,00 |
| 08.10.2019 | 85,32 | 86,00 | 84,68 | 85,01 | -0,91% | 2.487.167,00 |
| 07.10.2019 | 86,23 | 86,50 | 85,76 | 85,79 | -0,98% | 1.205.179,00 |
| 04.10.2019 | 85,82 | 86,68 | 85,49 | 86,64 | 1,64% | 1.314.944,00 |
| 03.10.2019 | 84,00 | 85,54 | 83,48 | 85,24 | 1,20% | 3.113.108,00 |
| 02.10.2019 | 85,52 | 85,76 | 83,76 | 84,23 | -1,96% | 2.129.092,00 |
| 01.10.2019 | 87,64 | 87,94 | 85,82 | 85,91 | -1,78% | 1.991.456,00 |
| 30.09.2019 | 86,15 | 87,89 | 86,09 | 87,47 | 1,79% | 2.800.604,00 |
| 27.09.2019 | 87,92 | 87,92 | 85,71 | 85,93 | -2,05% | 2.166.798,00 |
| 26.09.2019 | 87,36 | 87,97 | 87,11 | 87,73 | 1,07% | 2.649.814,00 |
| 25.09.2019 | 86,35 | 86,90 | 86,25 | 86,80 | 0,40% | 1.883.339,00 |
| 24.09.2019 | 87,00 | 87,68 | 85,96 | 86,45 | -0,45% | 2.543.625,00 |
| 23.09.2019 | 87,38 | 87,56 | 86,60 | 86,84 | -0,64% | 3.625.090,00 |
| 20.09.2019 | 87,70 | 88,41 | 87,10 | 87,40 | -0,07% | 10.369.080,00 |
| 19.09.2019 | 87,38 | 88,18 | 87,14 | 87,46 | 0,02% | 1.683.380,00 |
| 18.09.2019 | 87,69 | 88,21 | 86,79 | 87,44 | -0,15% | 1.807.159,00 |
| 17.09.2019 | 87,22 | 88,23 | 86,51 | 87,57 | 0,75% | 1.933.605,00 |
| 16.09.2019 | 86,56 | 87,72 | 86,55 | 86,92 | -0,01% | 1.756.686,00 |
| 13.09.2019 | 87,76 | 88,22 | 86,76 | 86,93 | -1,01% | 1.866.708,00 |
| 12.09.2019 | 87,30 | 88,22 | 87,10 | 87,82 | 1,28% | 1.948.541,00 |
| 11.09.2019 | 85,72 | 87,70 | 85,72 | 86,71 | 0,93% | 2.580.690,00 |
| 10.09.2019 | 86,76 | 87,23 | 84,46 | 85,91 | -1,48% | 3.805.768,00 |
| 09.09.2019 | 89,66 | 89,81 | 87,04 | 87,20 | -2,87% | 2.787.750,00 |
| 06.09.2019 | 88,50 | 89,93 | 88,23 | 89,78 | 2,13% | 2.990.103,00 |
| 05.09.2019 | 88,12 | 88,33 | 87,42 | 87,91 | 0,47% | 1.929.304,00 |
| 04.09.2019 | 88,39 | 88,41 | 87,00 | 87,50 | -0,32% | 1.604.900,00 |
| 03.09.2019 | 87,62 | 88,00 | 86,97 | 87,78 | -0,21% | 3.394.370,00 |
| 02.09.2019 | 87,88 | 87,97 | 87,88 | 87,96 | 0,02% | - |
| 30.08.2019 | 88,02 | 88,21 | 87,33 | 87,95 | 0,51% | 3.796.321,00 |
| 29.08.2019 | 87,45 | 87,72 | 86,46 | 87,50 | 0,66% | 1.163.426,00 |
| 28.08.2019 | 86,08 | 87,26 | 86,02 | 86,93 | 0,63% | 1.285.536,00 |
| 27.08.2019 | 86,02 | 87,05 | 85,76 | 86,39 | 0,72% | 1.892.641,00 |
| 26.08.2019 | 85,78 | 86,02 | 84,99 | 85,77 | 0,87% | 1.918.774,00 |
| 23.08.2019 | 87,25 | 87,34 | 84,62 | 85,03 | -2,50% | 1.808.965,00 |
| 22.08.2019 | 87,34 | 87,79 | 86,64 | 87,21 | -0,11% | 1.483.219,00 |
| 21.08.2019 | 87,40 | 87,81 | 87,14 | 87,31 | 0,39% | 1.379.532,00 |
| 20.08.2019 | 88,18 | 88,48 | 86,93 | 86,97 | -1,02% | 1.662.089,00 |
| 19.08.2019 | 87,71 | 88,23 | 87,31 | 87,87 | 1,03% | 1.333.372,00 |
| 16.08.2019 | 86,31 | 87,41 | 86,10 | 86,97 | 1,39% | 1.573.494,00 |
| 15.08.2019 | 86,14 | 87,07 | 85,45 | 85,78 | -0,07% | 2.720.413,00 |
| 14.08.2019 | 87,01 | 87,35 | 85,78 | 85,84 | -2,65% | 2.446.225,00 |
| 13.08.2019 | 86,00 | 88,28 | 85,79 | 88,18 | 3,01% | 3.377.045,00 |
| 12.08.2019 | 85,88 | 86,81 | 85,40 | 85,60 | -0,43% | 2.050.373,00 |
| 09.08.2019 | 85,75 | 86,68 | 85,48 | 85,97 | 0,27% | 2.130.652,00 |
| 08.08.2019 | 83,77 | 85,80 | 83,64 | 85,74 | 2,29% | 2.310.936,00 |
| 07.08.2019 | 82,59 | 83,94 | 81,59 | 83,82 | 0,49% | 1.689.087,00 |
| 06.08.2019 | 82,38 | 83,43 | 81,66 | 83,41 | 1,83% | 1.781.702,00 |
| 05.08.2019 | 83,69 | 84,00 | 81,21 | 81,91 | -3,29% | 2.305.018,00 |
| 02.08.2019 | 84,77 | 85,44 | 83,77 | 84,70 | -0,45% | 1.573.832,00 |
| 01.08.2019 | 84,21 | 86,15 | 84,13 | 85,08 | 1,32% | 2.164.572,00 |
| 31.07.2019 | 85,89 | 86,10 | 83,29 | 83,97 | -2,54% | 2.762.364,00 |
| 30.07.2019 | 85,46 | 86,28 | 85,33 | 86,16 | 0,22% | 2.027.997,00 |
| 29.07.2019 | 85,20 | 86,02 | 85,16 | 85,97 | 0,96% | 1.987.159,00 |
| 26.07.2019 | 85,79 | 86,65 | 84,09 | 85,15 | -0,01% | 2.506.771,00 |
| 25.07.2019 | 85,16 | 86,12 | 83,81 | 85,16 | 1,47% | 4.899.759,00 |
| 24.07.2019 | 83,55 | 84,08 | 83,10 | 83,93 | 0,76% | 2.843.576,00 |
| 23.07.2019 | 82,84 | 83,56 | 82,56 | 83,30 | 0,74% | 1.740.243,00 |
| 22.07.2019 | 83,32 | 83,39 | 82,53 | 82,69 | -0,49% | 1.548.767,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen