BAX - Baxter International Inc.

NYSE - NYSE Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
13. Sep. 201987,7688,2286,7686,9386,931.866.700
12. Sep. 201987,3088,2287,1087,8287,821.948.500
11. Sep. 201985,7287,7085,7286,7186,712.585.300
10. Sep. 201986,7687,2384,4685,9185,913.847.500
09. Sep. 201989,6689,8187,0487,2087,202.838.000
06. Sep. 201988,5089,9388,2389,7889,782.994.600
05. Sep. 201988,1288,3387,4287,9187,911.930.800
04. Sep. 201988,3988,4187,0087,5087,501.653.000
03. Sep. 201987,6288,0086,9787,7887,783.392.400
30. Aug. 201988,0288,2187,3387,9587,953.789.700
29. Aug. 201987,4587,7286,4687,5087,501.163.400
29. Aug. 20190.22 Dividende
28. Aug. 201986,0887,2686,0286,9386,711.285.400
27. Aug. 201986,0287,0585,7686,3986,171.891.900
26. Aug. 201985,7886,0284,9985,7785,551.918.800
23. Aug. 201987,2587,3484,6285,0384,811.809.000
22. Aug. 201987,3487,7986,6487,2186,991.485.400
21. Aug. 201987,4087,8187,1487,3187,091.405.200
20. Aug. 201988,1888,4886,9386,9786,751.665.600
19. Aug. 201987,7188,2387,3187,8787,651.339.200
16. Aug. 201986,3187,4186,1086,9786,751.583.100
15. Aug. 201986,1487,0785,4585,7885,562.720.400
14. Aug. 201987,0187,3585,7885,8485,622.448.700
13. Aug. 201986,0088,2885,7988,1887,963.379.000
12. Aug. 201985,8886,8185,4085,6085,382.052.900
09. Aug. 201985,7586,6885,4885,9785,752.132.800
08. Aug. 201983,7785,8083,6485,7485,522.310.800
07. Aug. 201982,5983,9481,5983,8283,611.689.100
06. Aug. 201982,3883,4381,6683,4183,201.781.700
05. Aug. 201983,6984,0081,2181,9181,702.305.000
02. Aug. 201984,7785,4483,7784,7084,491.573.800
01. Aug. 201984,2186,1584,1385,0884,862.164.600
31. Juli 201985,8986,1083,2983,9783,762.768.800
30. Juli 201985,4686,2885,3386,1685,942.028.600
29. Juli 201985,2086,0285,1685,9785,751.987.900
26. Juli 201985,7986,6584,0985,1584,932.545.100
25. Juli 201985,1686,1283,8185,1684,944.909.900
24. Juli 201983,5584,0883,1083,9383,722.843.600
23. Juli 201982,8483,5682,5683,3083,091.741.400
22. Juli 201983,3283,3982,5382,6982,481.633.600
19. Juli 201983,4183,7982,5783,1082,892.838.700
18. Juli 201982,5083,9382,3383,0882,873.649.900
17. Juli 201982,5082,7381,8682,6582,442.427.700
16. Juli 201982,1882,7681,8182,0781,862.092.600
15. Juli 201981,7882,1881,2682,0181,801.732.800
12. Juli 201982,4882,6381,3081,6581,441.147.500
11. Juli 201982,6082,8581,6682,5382,321.988.300
10. Juli 201981,6682,7181,4782,1281,912.758.600
09. Juli 201981,4582,5081,1481,4081,191.835.200
08. Juli 201981,8581,9981,1981,5881,371.807.000
05. Juli 201981,6282,1481,3082,0181,801.296.800
03. Juli 201982,1082,4981,6182,0781,861.072.900
02. Juli 201981,6781,7480,8381,7181,501.826.700
01. Juli 201982,7482,7781,1081,4381,222.266.800
28. Juni 201981,9982,0381,3681,9081,695.095.100
27. Juni 201981,0081,8680,9781,6781,461.629.300
26. Juni 201981,6481,9479,4280,6280,422.373.100
25. Juni 201982,0082,6681,6781,7381,521.900.800
24. Juni 201982,4782,6481,8882,2782,061.617.800
21. Juni 201982,1782,7281,2182,4182,203.514.300
20. Juni 201981,9582,8081,3582,0481,832.845.500
19. Juni 201980,4681,4179,9481,3181,102.108.100
18. Juni 201979,6180,6379,1380,5680,363.411.800
17. Juni 201977,9479,0477,8578,8578,652.010.900
14. Juni 201978,4678,9277,8077,9377,731.580.700
13. Juni 201978,2178,2877,5078,2178,011.833.000
12. Juni 201977,7378,2577,5977,9777,771.721.900
11. Juni 201978,5078,7876,9377,6577,451.594.200
10. Juni 201978,0678,4477,8778,1777,971.386.000
07. Juni 201977,3678,1377,2977,5877,382.441.500
06. Juni 201976,7777,3776,4176,8576,662.378.900
06. Juni 20190.22 Dividende
05. Juni 201976,7577,6076,5676,9976,583.195.700
04. Juni 201974,7876,4674,3376,2175,803.890.500
03. Juni 201973,6774,7273,4573,9673,563.111.900
31. Mai 201973,0773,8172,4273,4473,042.825.500
30. Mai 201974,0574,6773,8874,3773,972.104.100
29. Mai 201974,0074,2073,3873,8473,441.437.200
28. Mai 201975,1875,8574,0074,1873,782.609.400
24. Mai 201975,2175,5474,8975,1074,701.641.900
23. Mai 201975,3575,5274,5075,0374,631.480.800
22. Mai 201975,1575,7974,9775,5775,162.429.100
21. Mai 201975,7876,1775,1975,3074,892.649.300
20. Mai 201975,7275,9774,9275,3274,912.281.400
17. Mai 201976,1877,1575,8275,9875,572.349.100
16. Mai 201976,0377,2175,9076,9076,492.544.600
15. Mai 201975,5176,1175,0675,9475,532.511.800
14. Mai 201975,6876,4775,5075,8875,472.315.100
13. Mai 201975,2275,9074,9575,4475,031.930.900
10. Mai 201975,6676,3174,0475,9475,533.406.700
09. Mai 201975,8776,2475,0176,0075,592.376.400
08. Mai 201976,7277,0876,2476,6976,281.637.900
07. Mai 201976,8177,2976,0076,6976,282.403.500
06. Mai 201976,0777,5375,7977,3276,902.489.500
03. Mai 201976,7677,5876,6377,3076,882.539.200
02. Mai 201975,5176,7775,3976,2975,882.453.300
01. Mai 201976,2076,2975,2175,4575,041.782.800
30. Apr. 201975,7076,4575,2376,3075,892.877.900
29. Apr. 201976,1876,1874,9775,5175,102.390.300
26. Apr. 201976,1676,4574,8676,1875,772.408.000
*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