BAX - Baxter International Inc.

NYSE - Nasdaq Echtzeitpreis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Feb. 202092,5992,6591,0491,9691,961.041.221
14. Feb. 202092,9093,4391,9093,1493,141.740.200
13. Feb. 202091,3692,8990,9992,5792,572.146.100
12. Feb. 202091,8692,1991,1191,4391,431.590.900
11. Feb. 202091,8392,3091,4291,8591,851.706.500
10. Feb. 202090,7091,3990,2591,2891,282.597.700
07. Feb. 202092,7192,9691,1891,2591,252.306.000
06. Feb. 202093,9095,0092,7593,3093,303.888.400
05. Feb. 202091,3391,6590,4591,3191,313.185.000
04. Feb. 202090,6691,6290,0790,8790,872.213.300
03. Feb. 202089,9890,6489,6589,6989,691.498.500
31. Jan. 202090,2890,3289,0589,2289,221.796.500
30. Jan. 202089,8590,7089,2790,6490,641.608.500
29. Jan. 202090,7191,1790,4890,5090,501.548.200
28. Jan. 202090,7090,9490,2690,5590,551.952.200
27. Jan. 202089,6890,9689,1290,5390,532.222.400
24. Jan. 202091,2491,4790,5190,7890,781.610.800
23. Jan. 202091,0391,4390,5391,1091,102.129.400
22. Jan. 202091,6191,8690,5891,1691,162.815.400
21. Jan. 202089,5291,8789,3191,0791,074.284.900
17. Jan. 202089,8489,9389,2189,7389,734.474.900
16. Jan. 202090,0090,0089,3289,9989,992.243.900
15. Jan. 202089,2089,9588,6989,5689,562.561.000
14. Jan. 202088,7689,2787,8989,2189,213.836.300
13. Jan. 202087,4790,3087,1089,3789,375.007.700
10. Jan. 202086,9787,0585,6585,9085,903.118.900
09. Jan. 202086,6187,0885,8686,5486,542.098.900
08. Jan. 202085,6186,9985,5486,7386,733.576.600
07. Jan. 202084,7185,9384,7085,4985,494.803.200
06. Jan. 202085,3085,5984,1585,2985,293.500.000
03. Jan. 202084,4885,7684,3985,5085,501.871.700
02. Jan. 202085,0085,8784,1885,8785,872.957.800
31. Dez. 201983,3883,6683,1583,6283,621.292.700
30. Dez. 201984,1084,2283,0783,4383,43866.300
27. Dez. 201984,5784,5783,9384,0584,05798.100
26. Dez. 201984,8584,9183,8684,3384,33838.600
24. Dez. 201984,5284,7884,1584,6984,69628.600
23. Dez. 201982,7984,6682,5084,5284,522.201.600
20. Dez. 201982,5082,9782,2582,4982,493.904.900
19. Dez. 201983,6183,6882,1082,2282,222.814.900
18. Dez. 201983,3383,7682,9983,6683,663.911.300
17. Dez. 201982,6883,2781,2883,2583,253.486.000
16. Dez. 201984,5284,6983,6883,8683,862.870.200
13. Dez. 201983,6484,0483,1883,9683,961.836.600
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
*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