BAX - Baxter International Inc.

NYSE - NYSE Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
13. Dez. 201983,6484,0483,1883,9683,961.556.487
12. Dez. 201983,1583,8182,7483,5183,512.319.600
11. Dez. 201982,4583,1382,0683,0183,012.939.200
10. Dez. 201980,8282,5180,6382,2982,293.200.500
09. Dez. 201983,1383,1381,4081,5581,552.988.400
06. Dez. 201982,8183,5382,7783,1783,172.005.500
05. Dez. 201982,2482,6781,6482,4882,481.454.700
05. Dez. 20190.22 Dividende
04. Dez. 201981,1882,6181,1882,4382,211.928.100
03. Dez. 201981,3081,6180,5281,0180,791.657.600
02. Dez. 201982,1082,4281,1581,8681,641.929.500
29. Nov. 201982,2182,8781,9081,9781,75854.300
27. Nov. 201981,9182,6281,7582,4682,241.374.800
26. Nov. 201982,1582,8381,8382,0181,793.778.900
25. Nov. 201982,5482,7481,8782,0481,822.271.100
22. Nov. 201982,0382,2581,6482,0281,803.072.500
21. Nov. 201981,8582,4381,3382,2582,032.243.900
20. Nov. 201981,4682,2481,3582,0081,783.250.900
19. Nov. 201981,2181,9380,7481,6781,452.310.700
18. Nov. 201981,2481,8880,8581,1280,902.556.100
15. Nov. 201980,5481,5180,5481,4481,222.030.400
14. Nov. 201980,7281,0180,4380,7480,521.995.300
13. Nov. 201980,8081,1380,1380,8880,663.788.300
12. Nov. 201979,2380,8579,0080,1079,894.688.100
11. Nov. 201978,3279,3578,2078,8678,653.040.500
08. Nov. 201977,7878,6777,6878,5178,303.037.500
07. Nov. 201977,9578,3177,5078,0077,793.535.500
06. Nov. 201977,5678,6377,3278,3778,163.214.900
05. Nov. 201978,0478,0477,1177,4877,272.638.000
04. Nov. 201978,2178,4977,1377,8377,623.026.000
01. Nov. 201977,1278,3977,0477,9177,705.046.700
31. Okt. 201976,8777,0476,4276,7076,504.535.700
30. Okt. 201977,9377,9876,2376,8876,675.089.500
29. Okt. 201977,7678,3277,0677,8677,652.965.900
28. Okt. 201977,3578,9277,0177,8577,643.658.800
25. Okt. 201977,1477,9775,6777,2877,079.896.900
24. Okt. 201979,5082,1777,0379,0878,8712.806.500
23. Okt. 201987,2988,3487,2987,9587,722.784.800
22. Okt. 201988,5888,7186,9987,0486,811.475.400
21. Okt. 201988,4889,1088,3688,4588,211.694.200
18. Okt. 201987,6388,2787,5087,9987,761.769.400
17. Okt. 201987,5088,1587,1787,8587,621.529.200
16. Okt. 201987,2588,0686,3787,0286,792.301.700
15. Okt. 201987,6787,9687,0287,7487,511.350.200
14. Okt. 201988,0088,3187,1387,2086,971.632.100
11. Okt. 201988,5089,0087,8888,0387,802.283.400
10. Okt. 201986,3787,9986,3787,6187,382.691.400
09. Okt. 201985,7987,1885,7986,9086,672.214.200
08. Okt. 201985,3286,0084,6885,0184,782.497.900
07. Okt. 201986,2386,5085,7685,7985,561.205.200
04. Okt. 201985,8286,6885,4986,6486,411.319.300
03. Okt. 201984,0085,5483,4885,2485,013.113.100
02. Okt. 201985,5285,7683,7684,2384,012.129.100
01. Okt. 201987,6487,9485,8285,9185,681.991.500
30. Sept. 201986,1587,8986,0987,4787,242.801.100
27. Sept. 201987,9287,9285,7185,9385,702.169.800
26. Sept. 201987,3687,9787,1187,7387,502.657.800
25. Sept. 201986,3586,9086,2586,8086,571.883.300
24. Sept. 201987,0087,6885,9686,4586,222.675.300
23. Sept. 201987,3887,5686,6086,8486,613.625.100
20. Sept. 201987,7088,4187,1087,4087,1710.427.500
19. Sept. 201987,3888,1887,1487,4687,231.683.400
18. Sept. 201987,6988,2186,7987,4487,211.807.200
17. Sept. 201987,2288,2386,5187,5787,341.960.200
16. Sept. 201986,5687,7286,5586,9286,691.765.500
13. Sept. 201987,7688,2286,7686,9386,701.869.200
12. Sept. 201987,3088,2287,1087,8287,591.948.500
11. Sept. 201985,7287,7085,7286,7186,482.585.300
10. Sept. 201986,7687,2384,4685,9185,683.847.500
09. Sept. 201989,6689,8187,0487,2086,972.838.000
06. Sept. 201988,5089,9388,2389,7889,542.994.600
05. Sept. 201988,1288,3387,4287,9187,681.930.800
04. Sept. 201988,3988,4187,0087,5087,271.653.000
03. Sept. 201987,6288,0086,9787,7887,553.392.400
30. Aug. 201988,0288,2187,3387,9587,723.789.700
29. Aug. 201987,4587,7286,4687,5087,271.163.400
29. Aug. 20190.22 Dividende
28. Aug. 201986,0887,2686,0286,9386,481.285.400
27. Aug. 201986,0287,0585,7686,3985,941.891.900
26. Aug. 201985,7886,0284,9985,7785,321.918.800
23. Aug. 201987,2587,3484,6285,0384,591.809.000
22. Aug. 201987,3487,7986,6487,2186,761.485.400
21. Aug. 201987,4087,8187,1487,3186,861.405.200
20. Aug. 201988,1888,4886,9386,9786,521.665.600
19. Aug. 201987,7188,2387,3187,8787,411.339.200
16. Aug. 201986,3187,4186,1086,9786,521.583.100
15. Aug. 201986,1487,0785,4585,7885,332.720.400
14. Aug. 201987,0187,3585,7885,8485,392.448.700
13. Aug. 201986,0088,2885,7988,1887,723.379.000
12. Aug. 201985,8886,8185,4085,6085,162.052.900
09. Aug. 201985,7586,6885,4885,9785,522.132.800
08. Aug. 201983,7785,8083,6485,7485,292.310.800
07. Aug. 201982,5983,9481,5983,8283,381.689.100
06. Aug. 201982,3883,4381,6683,4182,981.781.700
05. Aug. 201983,6984,0081,2181,9181,482.305.000
02. Aug. 201984,7785,4483,7784,7084,261.573.800
01. Aug. 201984,2186,1584,1385,0884,642.164.600
31. Juli 201985,8986,1083,2983,9783,532.768.800
30. Juli 201985,4686,2885,3386,1685,712.028.600
29. Juli 201985,2086,0285,1685,9785,521.987.900
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen