WKN: | 853815 |
ISIN: | US0718131099 |
Land: | USA |
Branche: | Chemie, Pharma, Bio- & Medizintechnik |
Sektor: | Pharma |
Weshalb die Baxter International-Aktie
ein C-Rating hat,
erfahren Sie im Performance-Check
vom 11. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
10.07.2025 |
25,16 26,00 |
26,00 25,16 |
25,16 | 26,00 |
0 0,78% |
0,78% |
09.07.2025 |
25,95 25,80 |
25,95 25,80 |
25,80 | 25,80 |
0 -0,90% |
-0,90% |
08.07.2025 |
25,13 26,04 |
26,04 25,13 |
25,13 | 26,04 |
0 0,91% |
0,91% |
07.07.2025 |
26,15 25,80 |
26,15 25,80 |
25,80 | 25,80 |
0 -0,98% |
-0,98% |
04.07.2025 |
26,13 26,06 |
26,13 26,06 |
26,06 | 26,06 |
0 -1,01% |
-1,01% |
03.07.2025 |
26,22 26,32 |
26,32 26,22 |
26,22 | 26,32 |
0 0,15% |
0,15% |
02.07.2025 |
26,34 26,28 |
26,34 26,28 |
26,28 | 26,28 |
0 -1,54% |
-1,54% |
01.07.2025 |
25,49 26,69 |
26,69 25,49 |
25,49 | 26,69 |
0 3,47% |
3,47% |
30.06.2025 |
25,89 25,80 |
25,89 25,80 |
25,80 | 25,80 |
0 -0,58% |
-0,58% |
27.06.2025 |
25,95 25,95 |
25,95 25,92 |
25,92 | 25,95 |
0 -0,52% |
-0,52% |
26.06.2025 |
26,20 26,08 |
26,20 26,08 |
26,08 | 26,08 |
0 -0,82% |
-0,82% |
25.06.2025 |
26,20 26,30 |
26,30 26,20 |
26,20 | 26,30 |
0 1,21% |
1,21% |
24.06.2025 |
25,82 25,98 |
25,98 25,82 |
25,82 | 25,98 |
0 1,46% |
1,46% |
23.06.2025 |
25,81 25,61 |
25,81 25,61 |
25,61 | 25,61 |
0 -1,65% |
-1,65% |
20.06.2025 |
25,61 26,04 |
26,04 25,61 |
25,61 | 26,04 |
0 1,68% |
1,68% |
19.06.2025 |
25,75 25,61 |
25,75 25,61 |
25,61 | 25,61 |
0 -1,71% |
-1,71% |
18.06.2025 |
25,83 26,05 |
26,05 25,83 |
25,83 | 26,05 |
0 -0,21% |
-0,21% |
17.06.2025 |
26,36 26,11 |
26,36 26,11 |
26,11 | 26,11 |
0 -0,46% |
-0,46% |
16.06.2025 |
26,34 26,23 |
26,34 26,23 |
26,23 | 26,23 |
0 -2,27% |
-2,27% |
13.06.2025 |
26,65 26,84 |
26,84 26,65 |
26,65 | 26,84 |
0 -0,04% |
-0,04% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
27,50 31,90 |
31,90 27,50 |
27,50 | 31,90 | 16,00% |
Februar |
31,90 33,14 |
33,79 28,90 |
28,90 | 33,14 | 3,89% |
März |
33,14 30,82 |
34,23 30,47 |
30,47 | 30,82 | -7,00% |
April |
30,82 26,80 |
31,43 24,15 |
24,15 | 26,80 | -13,04% |
Mai |
26,80 26,38 |
28,11 25,99 |
25,99 | 26,38 | -1,57% |
Juni |
26,38 25,45 |
27,07 25,35 |
25,35 | 25,45 | -3,53% |
Juli |
25,45 25,22 |
25,98 25,08 |
25,08 | 25,22 | -0,90% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
88 | 89 | 90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
27,50 25,22 |
34,23 24,15 |
24,15 | 25,22 | -8,29% |
2024 |
34,85 27,50 |
40,05 27,50 |
27,50 | 27,50 | -21,09% |
2023 |
47,60 34,85 |
48,88 29,45 |
29,45 | 34,85 | -26,79% |
2022 |
76,50 47,60 |
77,84 46,73 |
46,73 | 47,60 | -37,78% |
2021 |
65,21 76,50 |
76,50 62,22 |
62,22 | 76,50 | 17,31% |
2020 |
74,51 65,21 |
86,38 61,87 |
61,87 | 65,21 | -12,48% |
2019 |
56,51 74,51 |
81,13 56,51 |
56,51 | 74,51 | 31,85% |
2018 |
53,86 56,51 |
67,00 50,89 |
50,89 | 56,51 | 4,92% |
2017 |
41,39 53,86 |
56,61 41,39 |
41,39 | 53,86 | 30,13% |
2016 |
35,18 41,39 |
45,00 31,50 |
31,50 | 41,39 | 17,65% |
2015 |
33,31 35,18 |
38,78 28,81 |
28,81 | 35,18 | 5,61% |
2014 |
27,49 33,31 |
33,35 25,93 |
25,93 | 33,31 | 21,17% |
2013 |
27,19 27,49 |
31,11 25,61 |
25,61 | 27,49 | 1,10% |
2012 |
20,86 27,19 |
28,73 20,62 |
20,62 | 27,19 | 30,35% |
2011 |
20,64 20,86 |
23,78 18,83 |
18,83 | 20,86 | 1,07% |
2010 |
22,16 20,64 |
24,11 17,58 |
17,58 | 20,64 | -6,86% |
2009 |
20,64 22,16 |
25,64 17,76 |
17,76 | 22,16 | 7,36% |
2008 |
21,49 20,64 |
26,59 19,19 |
19,19 | 20,64 | -3,96% |
2007 |
19,06 21,49 |
23,37 18,81 |
18,81 | 21,49 | 12,75% |
2006 |
17,09 19,06 |
20,62 15,34 |
15,34 | 19,06 | 11,53% |
2005 |
13,69 17,09 |
18,37 13,69 |
13,69 | 17,09 | 24,84% |
2004 |
12,93 13,69 |
15,48 12,22 |
12,22 | 13,69 | 5,88% |
2003 |
14,67 12,93 |
16,03 9,24 |
9,24 | 12,93 | -11,86% |
2002 |
32,65 14,67 |
36,94 13,20 |
13,20 | 14,67 | -55,07% |
2001 |
25,75 32,65 |
34,23 23,63 |
23,63 | 32,65 | 26,80% |
2000 |
17,00 25,75 |
28,25 14,79 |
14,79 | 25,75 | 51,47% |
1999 |
13,07 17,00 |
17,00 13,07 |
13,07 | 17,00 | 30,07% |
1998 |
11,54 13,07 |
14,33 11,54 |
11,54 | 13,07 | 13,26% |
1997 |
8,27 11,54 |
14,33 8,27 |
8,27 | 11,54 | 39,54% |
1996 |
7,27 8,27 |
9,15 7,25 |
7,25 | 8,27 | 13,76% |
1995 |
5,19 7,27 |
7,40 5,19 |
5,19 | 7,27 | 40,08% |
1994 |
5,13 5,19 |
5,50 4,58 |
4,58 | 5,19 | 1,17% |
1993 |
6,35 5,13 |
6,48 4,14 |
4,14 | 5,13 | -19,21% |
1992 |
6,69 6,35 |
7,08 4,91 |
4,91 | 6,35 | -5,08% |
1991 |
4,67 6,69 |
7,19 4,35 |
4,35 | 6,69 | 43,25% |
1990 |
4,55 4,67 |
4,94 3,77 |
3,77 | 4,67 | 2,64% |
1989 |
3,52 4,55 |
5,28 3,47 |
3,47 | 4,55 | 29,26% |
1988 |
3,84 3,52 |
3,84 3,19 |
3,19 | 3,52 | -8,33% |