WKN: | 853815 |
ISIN: | US0718131099 |
Land: | USA |
Branche: | Chemie, Pharma, Bio- & Medizintechnik |
Sektor: | Pharma |
Weshalb die Baxter International-Aktie
ein D-Rating hat,
erfahren Sie im Performance-Check
vom 22. August 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
21.08.2025 |
20,68 20,83 |
20,83 20,68 |
20,68 | 20,83 |
0 0,58% |
0,58% |
20.08.2025 |
20,70 20,70 |
20,70 20,70 |
20,70 | 20,70 |
0 -0,15% |
-0,15% |
19.08.2025 |
20,14 20,74 |
20,74 20,14 |
20,14 | 20,74 |
0 -0,02% |
-0,02% |
18.08.2025 |
20,53 20,74 |
20,74 20,53 |
20,53 | 20,74 |
0 0,70% |
0,70% |
15.08.2025 |
21,09 20,60 |
21,09 20,60 |
20,60 | 20,60 |
0 -0,79% |
-0,79% |
14.08.2025 |
20,43 20,76 |
20,76 20,43 |
20,43 | 20,76 |
0 1,32% |
1,32% |
13.08.2025 |
20,37 20,49 |
20,49 20,37 |
20,37 | 20,49 |
0 0,37% |
0,37% |
12.08.2025 |
20,06 20,42 |
20,42 20,06 |
20,06 | 20,42 |
0 1,90% |
1,90% |
11.08.2025 |
20,19 20,04 |
20,19 20,04 |
20,04 | 20,04 |
0 -0,87% |
-0,87% |
08.08.2025 |
20,07 20,21 |
20,21 20,07 |
20,07 | 20,21 |
0 2,72% |
2,72% |
07.08.2025 |
19,13 19,67 |
19,67 19,13 |
19,13 | 19,67 |
0 1,65% |
1,65% |
06.08.2025 |
19,66 19,35 |
19,66 19,35 |
19,35 | 19,35 |
0 -2,19% |
-2,19% |
05.08.2025 |
19,40 19,79 |
19,79 19,40 |
19,40 | 19,79 |
0 1,39% |
1,39% |
04.08.2025 |
19,11 19,52 |
19,52 19,11 |
19,11 | 19,52 |
0 2,25% |
2,25% |
01.08.2025 |
19,00 19,09 |
19,09 19,00 |
19,00 | 19,09 |
0 -4,12% |
-4,12% |
31.07.2025 |
24,42 19,91 |
24,42 19,66 |
19,66 | 19,91 |
995 -19,77% |
-19,77% |
30.07.2025 |
24,81 24,81 |
24,81 24,81 |
24,81 | 24,81 |
0 -0,38% |
-0,38% |
29.07.2025 |
24,50 24,91 |
24,91 24,50 |
24,50 | 24,91 |
0 -0,60% |
-0,60% |
28.07.2025 |
24,81 25,06 |
25,06 24,81 |
24,81 | 25,06 |
0 1,36% |
1,36% |
25.07.2025 |
24,36 24,72 |
24,72 24,36 |
24,36 | 24,72 |
0 1,37% |
1,37% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
32,65 34,61 |
34,61 30,97 |
30,97 | 34,61 | 6,00% |
Februar |
34,61 34,77 |
35,42 33,85 |
33,85 | 34,77 | 0,46% |
März |
34,77 36,94 |
36,94 33,41 |
33,41 | 36,94 | 6,24% |
April |
36,94 33,95 |
36,94 33,14 |
33,14 | 33,95 | -8,09% |
Mai |
33,95 31,35 |
33,95 30,42 |
30,42 | 31,35 | -7,66% |
Juni |
31,35 24,72 |
30,80 23,90 |
23,90 | 24,72 | -21,15% |
Juli |
24,72 21,73 |
24,18 17,11 |
17,11 | 21,73 | -12,10% |
August |
21,73 20,81 |
21,19 19,23 |
19,23 | 20,81 | -4,23% |
September |
20,81 16,52 |
20,54 16,52 |
16,52 | 16,52 | -20,62% |
Oktober |
16,52 13,69 |
16,62 13,58 |
13,58 | 13,69 | -17,13% |
November |
13,69 16,84 |
17,38 13,20 |
13,20 | 16,84 | 23,01% |
Dezember |
16,84 14,67 |
17,38 14,67 |
14,67 | 14,67 | -12,89% |
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 20,36 |
34,23 18,85 |
18,85 | 20,36 | -25,96% |
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% |