33,560$
0,36%
Echtzeit-Aktienkurs Baker Hughes Co.
Bid:
Ask:
Aktienkurse zur Baker Hughes Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 60,80 | 61,29 | 59,90 | 60,35 | -0,59% | 18.831.345,00 |
| 19.03.2026 | 57,37 | 60,77 | 56,52 | 60,71 | 5,62% | 14.652.153,00 |
| 18.03.2026 | 57,08 | 58,27 | 56,86 | 57,48 | 0,84% | 7.495.275,00 |
| 17.03.2026 | 56,13 | 57,90 | 55,63 | 57,00 | 3,28% | 12.073.347,00 |
| 16.03.2026 | 54,47 | 55,21 | 53,83 | 55,19 | 1,71% | 10.462.775,00 |
| 13.03.2026 | 55,88 | 56,02 | 54,08 | 54,26 | -2,93% | 17.460.028,00 |
| 12.03.2026 | 58,08 | 58,13 | 55,19 | 55,90 | -5,21% | 14.346.996,00 |
| 11.03.2026 | 59,04 | 59,41 | 57,80 | 58,97 | -0,62% | 11.142.865,00 |
| 10.03.2026 | 59,95 | 60,80 | 59,21 | 59,34 | -1,26% | 13.694.635,00 |
| 09.03.2026 | 59,75 | 60,15 | 58,86 | 60,10 | 0,48% | 11.949.986,00 |
| 06.03.2026 | 59,95 | 61,00 | 59,65 | 59,81 | -0,63% | 9.368.188,00 |
| 05.03.2026 | 60,51 | 61,04 | 59,66 | 60,19 | -1,13% | 8.537.964,00 |
| 04.03.2026 | 62,20 | 62,47 | 60,53 | 60,88 | -2,65% | 11.940.452,00 |
| 03.03.2026 | 64,98 | 64,98 | 62,01 | 62,54 | -3,53% | 11.858.142,00 |
| 02.03.2026 | 66,50 | 67,00 | 64,28 | 64,83 | -0,66% | 10.380.503,00 |
| 27.02.2026 | 65,27 | 65,78 | 64,78 | 65,26 | 0,55% | 8.768.234,00 |
| 26.02.2026 | 64,55 | 65,67 | 63,77 | 64,90 | 0,14% | 7.246.658,00 |
| 25.02.2026 | 65,45 | 65,48 | 64,13 | 64,81 | 0,14% | 7.126.792,00 |
| 24.02.2026 | 63,94 | 65,20 | 63,10 | 64,72 | 1,65% | 7.615.396,00 |
| 23.02.2026 | 62,48 | 64,26 | 62,31 | 63,67 | 2,35% | 8.035.242,00 |
| 20.02.2026 | 62,03 | 62,54 | 61,60 | 62,21 | -0,56% | 4.399.145,00 |
| 19.02.2026 | 62,37 | 62,75 | 61,86 | 62,56 | 1,66% | 7.373.963,00 |
| 18.02.2026 | 61,13 | 61,74 | 60,60 | 61,54 | 2,81% | 5.267.463,00 |
| 17.02.2026 | 60,67 | 61,25 | 58,97 | 59,86 | -2,19% | 8.552.323,00 |
| 13.02.2026 | 61,15 | 61,62 | 60,25 | 61,20 | -0,31% | 8.143.708,00 |
| 12.02.2026 | 61,19 | 62,27 | 60,62 | 61,39 | 0,23% | 9.845.608,00 |
| 11.02.2026 | 60,09 | 62,08 | 60,00 | 61,25 | 3,55% | 13.529.470,00 |
| 10.02.2026 | 59,74 | 59,87 | 58,43 | 59,15 | -0,67% | 9.008.520,00 |
| 09.02.2026 | 59,14 | 59,84 | 58,75 | 59,55 | 1,07% | 8.813.333,00 |
| 06.02.2026 | 57,79 | 59,54 | 57,56 | 58,92 | 2,72% | 9.351.361,00 |
| 05.02.2026 | 58,29 | 58,95 | 56,92 | 57,36 | -3,06% | 13.430.131,00 |
| 04.02.2026 | 58,21 | 59,54 | 58,03 | 59,17 | 2,02% | 10.731.710,00 |
| 03.02.2026 | 56,34 | 58,11 | 56,16 | 58,00 | 2,75% | 9.207.132,00 |
| 02.02.2026 | 55,77 | 56,72 | 55,27 | 56,45 | 0,73% | 7.591.550,00 |
| 30.01.2026 | 56,34 | 56,35 | 55,04 | 56,04 | -1,22% | 8.618.365,00 |
| 29.01.2026 | 57,99 | 58,50 | 56,44 | 56,73 | 0,18% | 13.650.895,00 |
| 28.01.2026 | 57,16 | 57,56 | 56,10 | 56,63 | 0,23% | 10.929.156,00 |
| 27.01.2026 | 56,40 | 57,58 | 55,86 | 56,50 | 0,37% | 13.015.300,00 |
| 26.01.2026 | 55,65 | 56,89 | 54,82 | 56,29 | 4,40% | 18.022.061,00 |
| 23.01.2026 | 55,31 | 55,31 | 53,80 | 53,92 | -0,99% | 15.013.810,00 |
| 22.01.2026 | 53,50 | 54,59 | 52,90 | 54,46 | 1,62% | 9.858.781,00 |
| 21.01.2026 | 52,26 | 53,80 | 52,05 | 53,59 | 4,55% | 10.701.911,00 |
| 20.01.2026 | 51,66 | 51,98 | 50,62 | 51,26 | -0,95% | 11.324.411,00 |
| 16.01.2026 | 52,02 | 52,33 | 51,14 | 51,75 | -0,48% | 8.595.516,00 |
| 15.01.2026 | 50,00 | 52,16 | 49,90 | 52,00 | 4,04% | 11.621.538,00 |
| 14.01.2026 | 49,25 | 50,34 | 49,15 | 49,98 | 2,06% | 8.354.751,00 |
| 13.01.2026 | 48,25 | 49,19 | 48,12 | 48,97 | 2,13% | 9.416.643,00 |
| 12.01.2026 | 49,97 | 50,16 | 47,68 | 47,95 | -4,04% | 8.511.064,00 |
| 09.01.2026 | 50,26 | 50,72 | 49,64 | 49,97 | -0,46% | 5.725.813,00 |
| 08.01.2026 | 48,96 | 50,38 | 48,85 | 50,20 | 2,78% | 6.638.881,00 |
| 07.01.2026 | 49,48 | 49,78 | 48,31 | 48,84 | -1,09% | 6.844.543,00 |
| 06.01.2026 | 49,36 | 49,95 | 48,53 | 49,38 | 0,63% | 7.683.273,00 |
| 05.01.2026 | 49,44 | 50,13 | 48,27 | 49,07 | 4,09% | 14.722.551,00 |
| 02.01.2026 | 45,72 | 47,41 | 45,35 | 47,14 | 3,51% | 4.909.936,00 |
| 31.12.2025 | 46,12 | 46,22 | 45,43 | 45,54 | -1,19% | 4.002.474,00 |
| 30.12.2025 | 45,53 | 46,14 | 45,41 | 46,09 | 1,56% | 4.272.655,00 |
| 29.12.2025 | 45,51 | 45,74 | 45,21 | 45,38 | 0,29% | 7.508.606,00 |
| 26.12.2025 | 45,26 | 45,39 | 44,97 | 45,25 | -0,11% | 3.240.273,00 |
| 24.12.2025 | 45,24 | 45,42 | 44,99 | 45,30 | 0,24% | 1.848.247,00 |
| 23.12.2025 | 45,56 | 45,71 | 45,01 | 45,19 | -0,81% | 7.895.603,00 |
| 22.12.2025 | 45,32 | 45,91 | 45,22 | 45,56 | 1,90% | 4.438.164,00 |
| 19.12.2025 | 44,36 | 45,15 | 44,31 | 44,71 | 0,54% | 21.162.350,00 |
| 18.12.2025 | 45,29 | 45,37 | 44,26 | 44,47 | -1,81% | 9.225.441,00 |
| 17.12.2025 | 45,17 | 45,57 | 44,88 | 45,29 | 0,60% | 9.173.574,00 |
| 16.12.2025 | 46,66 | 46,78 | 44,57 | 45,02 | -3,99% | 10.028.726,00 |
| 15.12.2025 | 47,66 | 47,66 | 46,50 | 46,89 | 0,06% | 6.400.499,00 |
| 12.12.2025 | 47,61 | 47,80 | 46,48 | 46,86 | -1,26% | 5.513.144,00 |
| 11.12.2025 | 47,79 | 47,90 | 47,03 | 47,46 | -1,21% | 6.617.759,00 |
| 10.12.2025 | 47,81 | 48,16 | 46,90 | 48,04 | 0,73% | 7.506.895,00 |
| 09.12.2025 | 47,25 | 48,04 | 47,22 | 47,69 | 0,63% | 6.162.388,00 |
| 08.12.2025 | 49,08 | 49,19 | 47,13 | 47,39 | -3,68% | 9.766.104,00 |
| 05.12.2025 | 50,51 | 50,76 | 49,05 | 49,20 | -2,79% | 8.762.642,00 |
| 04.12.2025 | 50,44 | 51,12 | 49,93 | 50,61 | 0,24% | 6.357.591,00 |
| 03.12.2025 | 49,85 | 50,76 | 49,70 | 50,49 | 2,04% | 5.273.299,00 |
| 02.12.2025 | 50,10 | 50,12 | 48,61 | 49,48 | -1,36% | 6.999.755,00 |
| 01.12.2025 | 50,21 | 50,92 | 49,96 | 50,16 | -0,08% | 6.417.029,00 |
| 28.11.2025 | 49,29 | 50,53 | 49,15 | 50,20 | 1,35% | 3.018.518,00 |
| 26.11.2025 | 49,72 | 50,35 | 49,48 | 49,53 | 0,20% | 5.567.517,00 |
| 25.11.2025 | 49,16 | 49,56 | 48,71 | 49,43 | 0,14% | 5.767.341,00 |
| 24.11.2025 | 48,91 | 49,55 | 48,37 | 49,36 | 0,98% | 11.197.653,00 |
| 21.11.2025 | 47,97 | 49,45 | 47,77 | 48,88 | 1,69% | 8.125.893,00 |
| 20.11.2025 | 49,10 | 50,18 | 47,98 | 48,07 | -0,85% | 7.986.951,00 |
| 19.11.2025 | 47,26 | 48,60 | 47,18 | 48,48 | 0,87% | 6.303.873,00 |
| 18.11.2025 | 47,80 | 48,99 | 47,76 | 48,06 | 0,38% | 8.977.641,00 |
| 17.11.2025 | 48,87 | 49,53 | 47,56 | 47,88 | -1,74% | 5.704.274,00 |
| 14.11.2025 | 47,67 | 49,07 | 46,89 | 48,73 | 2,57% | 7.976.248,00 |
| 13.11.2025 | 47,51 | 48,49 | 47,23 | 47,51 | -0,04% | 5.536.196,00 |
| 12.11.2025 | 48,63 | 48,65 | 47,45 | 47,53 | -2,90% | 5.723.813,00 |
| 11.11.2025 | 48,93 | 49,50 | 48,74 | 48,95 | 0,31% | 5.780.891,00 |
| 10.11.2025 | 48,34 | 49,15 | 47,78 | 48,80 | 1,94% | 5.492.746,00 |
| 07.11.2025 | 47,31 | 47,93 | 46,71 | 47,87 | 1,23% | 5.076.321,00 |
| 06.11.2025 | 47,22 | 48,50 | 47,18 | 47,29 | 0,53% | 7.690.163,00 |
| 05.11.2025 | 46,13 | 47,66 | 45,82 | 47,04 | 2,33% | 7.306.763,00 |
| 04.11.2025 | 47,70 | 48,23 | 45,91 | 45,97 | -5,49% | 10.408.840,00 |
| 03.11.2025 | 48,64 | 48,99 | 48,29 | 48,64 | 0,48% | 5.343.324,00 |
| 31.10.2025 | 48,95 | 48,98 | 47,95 | 48,41 | -0,35% | 6.960.458,00 |
| 30.10.2025 | 48,07 | 49,16 | 47,70 | 48,58 | 0,54% | 6.193.545,00 |
| 29.10.2025 | 47,70 | 48,85 | 47,58 | 48,32 | 0,96% | 7.071.667,00 |
| 28.10.2025 | 46,39 | 47,98 | 46,39 | 47,86 | 2,70% | 9.193.894,00 |
| 27.10.2025 | 47,78 | 48,20 | 46,12 | 46,60 | -1,48% | 8.754.034,00 |