33,565€
0,60%
Echtzeit-Aktienkurs Baker Hughes Co.
Bid:
Ask:
Aktienkurse zur Baker Hughes Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 33,57 | 33,57 | 33,57 | 33,57 | 0,60% | - |
| 15.05.2025 | 33,37 | 33,37 | 33,37 | 33,37 | -2,53% | - |
| 14.05.2025 | 33,83 | 34,23 | 33,81 | 34,23 | 0,37% | 135,00 |
| 13.05.2025 | 34,11 | 34,11 | 34,11 | 34,11 | 1,22% | - |
| 12.05.2025 | 34,59 | 34,59 | 33,70 | 33,70 | 3,25% | 621,00 |
| 09.05.2025 | 32,03 | 32,64 | 32,03 | 32,64 | -0,64% | 302,00 |
| 08.05.2025 | 32,45 | 32,85 | 32,45 | 32,85 | 1,83% | 141,00 |
| 07.05.2025 | 32,10 | 32,26 | 32,07 | 32,26 | 0,00% | 221,00 |
| 06.05.2025 | 32,94 | 32,94 | 32,20 | 32,26 | 0,06% | 1.513,00 |
| 05.05.2025 | 32,56 | 32,61 | 31,88 | 32,24 | -0,36% | 2.383,00 |
| 02.05.2025 | 31,85 | 32,65 | 31,85 | 32,35 | 3,54% | 111,00 |
| 30.04.2025 | 30,95 | 31,25 | 30,72 | 31,25 | -0,62% | 18,00 |
| 29.04.2025 | 31,44 | 31,44 | 31,44 | 31,44 | -1,21% | - |
| 28.04.2025 | 32,16 | 32,18 | 31,83 | 31,83 | -0,06% | 360,00 |
| 25.04.2025 | 31,85 | 31,85 | 31,85 | 31,85 | -0,09% | - |
| 24.04.2025 | 31,28 | 31,88 | 31,27 | 31,88 | -0,72% | 198,00 |
| 23.04.2025 | 33,31 | 33,91 | 32,00 | 32,11 | -3,06% | 654,00 |
| 22.04.2025 | 32,83 | 33,12 | 32,83 | 33,12 | -3,58% | 15,00 |
| 17.04.2025 | 33,98 | 34,35 | 33,98 | 34,35 | 0,98% | 1,00 |
| 16.04.2025 | 32,88 | 34,35 | 32,79 | 34,02 | 0,67% | 152,00 |
| 15.04.2025 | 33,45 | 33,92 | 33,45 | 33,79 | 5,73% | 640,00 |
| 11.04.2025 | 32,87 | 32,87 | 31,96 | 31,96 | -2,77% | 20,00 |
| 10.04.2025 | 34,97 | 34,97 | 32,87 | 32,87 | 0,80% | 274,00 |
| 08.04.2025 | 32,81 | 32,83 | 32,29 | 32,61 | 2,08% | 136,00 |
| 07.04.2025 | 30,44 | 32,00 | 30,44 | 31,95 | -9,50% | 1.033,00 |
| 04.04.2025 | 36,70 | 36,70 | 35,30 | 35,30 | -5,55% | 910,00 |
| 03.04.2025 | 38,97 | 38,98 | 37,35 | 37,38 | -8,71% | 172,00 |
| 02.04.2025 | 40,90 | 40,94 | 40,85 | 40,94 | -0,09% | 266,00 |
| 01.04.2025 | 40,98 | 40,98 | 40,98 | 40,98 | 2,14% | - |
| 31.03.2025 | 39,95 | 40,12 | 39,95 | 40,12 | 1,29% | 45,00 |
| 28.03.2025 | 39,61 | 39,61 | 39,61 | 39,61 | -2,85% | - |
| 27.03.2025 | 40,75 | 40,77 | 40,73 | 40,77 | -0,49% | 276,00 |
| 26.03.2025 | 40,97 | 40,97 | 40,97 | 40,97 | -0,97% | - |
| 25.03.2025 | 41,53 | 41,57 | 41,37 | 41,37 | -0,39% | 111,00 |
| 24.03.2025 | 41,74 | 41,74 | 41,53 | 41,53 | 2,38% | 1.233,00 |
| 21.03.2025 | 41,01 | 41,23 | 40,56 | 40,56 | -1,46% | 127,00 |
| 20.03.2025 | 41,16 | 41,16 | 41,16 | 41,16 | 0,65% | - |
| 19.03.2025 | 40,46 | 40,90 | 40,46 | 40,90 | 2,56% | 468,00 |
| 18.03.2025 | 39,88 | 39,88 | 39,88 | 39,88 | -0,47% | - |
| 17.03.2025 | 39,69 | 40,17 | 39,69 | 40,07 | 2,35% | 794,00 |
| 14.03.2025 | 38,37 | 39,15 | 38,37 | 39,15 | 0,92% | 22,00 |
| 13.03.2025 | 39,55 | 39,58 | 38,74 | 38,79 | -1,31% | 147,00 |
| 12.03.2025 | 39,30 | 39,31 | 39,30 | 39,31 | 2,64% | 101,00 |
| 11.03.2025 | 37,03 | 38,30 | 37,03 | 38,30 | -0,13% | 115,00 |
| 10.03.2025 | 39,15 | 39,15 | 38,35 | 38,35 | -1,12% | 102,00 |
| 07.03.2025 | 38,30 | 39,06 | 38,30 | 38,78 | -0,24% | 55,00 |
| 06.03.2025 | 38,80 | 39,00 | 38,50 | 38,88 | 0,62% | 213,00 |
| 05.03.2025 | 39,00 | 39,00 | 38,64 | 38,64 | -9,57% | 37,00 |
| 03.03.2025 | 42,80 | 43,24 | 42,67 | 42,73 | 1,62% | 3.308,00 |
| 28.02.2025 | 42,32 | 42,32 | 41,99 | 42,05 | -1,09% | 8,00 |
| 27.02.2025 | 42,10 | 42,51 | 42,10 | 42,51 | 1,21% | 100,00 |
| 26.02.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,67% | - |
| 25.02.2025 | 42,27 | 42,27 | 41,72 | 41,72 | -3,01% | 81,00 |
| 24.02.2025 | 43,68 | 43,68 | 42,79 | 43,02 | -3,20% | 26,00 |
| 21.02.2025 | 44,32 | 44,44 | 44,32 | 44,44 | -0,28% | 6,00 |
| 20.02.2025 | 45,18 | 45,67 | 44,50 | 44,56 | -0,45% | 139,00 |
| 19.02.2025 | 45,90 | 45,90 | 44,76 | 44,76 | 0,24% | 150,00 |
| 18.02.2025 | 44,92 | 44,92 | 44,56 | 44,66 | 0,80% | 176,00 |
| 17.02.2025 | 45,00 | 45,00 | 44,30 | 44,30 | 0,33% | 145,00 |
| 14.02.2025 | 44,20 | 44,54 | 44,06 | 44,16 | 0,32% | 162,00 |
| 13.02.2025 | 44,07 | 44,07 | 44,00 | 44,02 | -1,97% | 265,00 |
| 12.02.2025 | 45,63 | 45,63 | 44,90 | 44,90 | -1,99% | 15,00 |
| 11.02.2025 | 45,26 | 45,83 | 45,20 | 45,81 | 0,53% | 941,00 |
| 10.02.2025 | 44,96 | 46,09 | 44,96 | 45,57 | 1,37% | 951,00 |
| 07.02.2025 | 44,68 | 45,51 | 44,68 | 44,96 | -5,32% | 505,00 |
| 06.02.2025 | 47,83 | 47,83 | 47,48 | 47,48 | 2,18% | 55,00 |
| 05.02.2025 | 46,84 | 46,84 | 45,93 | 46,47 | 1,79% | 255,00 |
| 04.02.2025 | 45,90 | 45,90 | 45,53 | 45,65 | -0,60% | 201,00 |
| 03.02.2025 | 45,02 | 45,93 | 44,57 | 45,93 | 0,46% | 586,00 |
| 31.01.2025 | 43,82 | 45,78 | 43,63 | 45,72 | 8,52% | 451,00 |
| 30.01.2025 | 42,13 | 42,13 | 42,13 | 42,13 | 0,33% | - |
| 29.01.2025 | 41,87 | 41,99 | 41,80 | 41,99 | 1,65% | 171,00 |
| 28.01.2025 | 42,40 | 42,40 | 41,31 | 41,31 | -1,14% | 400,00 |
| 27.01.2025 | 43,36 | 43,40 | 41,78 | 41,78 | -4,13% | 687,00 |
| 24.01.2025 | 43,58 | 43,58 | 43,58 | 43,58 | -0,05% | - |
| 23.01.2025 | 43,99 | 43,99 | 43,60 | 43,60 | -2,46% | 107,00 |
| 22.01.2025 | 45,34 | 45,34 | 44,70 | 44,70 | 0,33% | 204,00 |
| 21.01.2025 | 46,30 | 46,30 | 44,50 | 44,56 | -3,21% | 638,00 |
| 20.01.2025 | 46,15 | 46,46 | 45,90 | 46,04 | 0,25% | 151,00 |
| 17.01.2025 | 45,91 | 45,92 | 45,91 | 45,92 | 2,97% | 22,00 |
| 16.01.2025 | 44,50 | 44,60 | 44,50 | 44,60 | 0,65% | 229,00 |
| 15.01.2025 | 44,29 | 44,32 | 44,29 | 44,31 | 1,55% | 451,00 |
| 14.01.2025 | 43,76 | 44,67 | 43,63 | 43,63 | -0,10% | 776,00 |
| 13.01.2025 | 43,89 | 43,89 | 43,68 | 43,68 | 1,35% | 25,00 |
| 10.01.2025 | 43,29 | 43,38 | 42,97 | 43,10 | 3,56% | 180,00 |
| 09.01.2025 | 41,62 | 41,62 | 41,62 | 41,62 | -0,90% | 415,00 |
| 08.01.2025 | 42,57 | 42,75 | 41,98 | 42,00 | 0,38% | 98,00 |
| 07.01.2025 | 41,93 | 41,93 | 41,84 | 41,84 | 1,00% | 70,00 |
| 06.01.2025 | 41,45 | 41,50 | 41,42 | 41,42 | 0,93% | 260,00 |
| 03.01.2025 | 40,59 | 41,04 | 40,59 | 41,04 | 1,10% | 70,00 |
| 02.01.2025 | 40,09 | 40,60 | 40,09 | 40,60 | 3,35% | 313,00 |
| 30.12.2024 | 39,28 | 39,28 | 39,28 | 39,28 | 0,54% | - |
| 27.12.2024 | 39,07 | 39,07 | 39,07 | 39,07 | 1,61% | - |
| 23.12.2024 | 38,45 | 38,45 | 38,45 | 38,45 | -0,40% | - |
| 20.12.2024 | 38,61 | 38,61 | 38,61 | 38,61 | 0,25% | - |
| 19.12.2024 | 38,52 | 38,53 | 38,45 | 38,51 | -3,33% | 560,00 |
| 18.12.2024 | 39,84 | 39,84 | 39,84 | 39,84 | 0,54% | - |
| 17.12.2024 | 39,62 | 39,62 | 39,62 | 39,62 | -0,88% | - |
| 16.12.2024 | 39,97 | 39,97 | 39,97 | 39,97 | -1,66% | - |
| 13.12.2024 | 40,65 | 40,65 | 40,65 | 40,65 | 0,69% | - |