Echtzeit-Aktienkurs Baker Hughes Co.
Bid:
Ask:
Aktienkurse zur Baker Hughes Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 42,88 | 43,37 | 42,88 | 43,37 | 1,30% | 370,00 |
| 25.09.2025 | 42,67 | 43,02 | 42,58 | 42,82 | 0,55% | 338,00 |
| 24.09.2025 | 42,58 | 42,58 | 42,58 | 42,58 | 5,51% | 166,00 |
| 22.09.2025 | 40,29 | 40,36 | 40,29 | 40,36 | 1,91% | 56,00 |
| 19.09.2025 | 39,94 | 39,94 | 39,60 | 39,60 | -0,59% | 92,00 |
| 18.09.2025 | 39,50 | 39,84 | 39,50 | 39,84 | 0,20% | 24,00 |
| 17.09.2025 | 39,76 | 39,76 | 39,76 | 39,76 | 0,04% | - |
| 16.09.2025 | 39,51 | 39,74 | 39,51 | 39,74 | 0,72% | 64,00 |
| 15.09.2025 | 39,89 | 39,89 | 39,46 | 39,46 | -1,21% | 266,00 |
| 12.09.2025 | 40,08 | 40,08 | 39,94 | 39,94 | 0,29% | 414,00 |
| 04.09.2025 | 38,89 | 39,83 | 38,82 | 39,83 | 3,23% | 411,00 |
| 03.09.2025 | 38,93 | 38,93 | 38,37 | 38,58 | -0,49% | 193,00 |
| 02.09.2025 | 38,71 | 38,77 | 38,71 | 38,77 | -0,83% | 20,00 |
| 29.08.2025 | 39,51 | 39,51 | 39,10 | 39,10 | 1,36% | 7,00 |
| 28.08.2025 | 38,57 | 38,57 | 38,57 | 38,57 | 0,56% | - |
| 27.08.2025 | 37,64 | 38,62 | 37,64 | 38,36 | 0,93% | 123,00 |
| 26.08.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,04% | - |
| 25.08.2025 | 38,83 | 38,83 | 37,98 | 38,02 | -0,12% | 818,00 |
| 22.08.2025 | 38,06 | 38,06 | 38,06 | 38,06 | 4,09% | - |
| 21.08.2025 | 36,12 | 37,02 | 36,12 | 36,57 | -0,57% | 1.629,00 |
| 20.08.2025 | 36,78 | 36,78 | 36,78 | 36,78 | -0,31% | - |
| 19.08.2025 | 36,89 | 36,89 | 36,89 | 36,89 | 0,16% | - |
| 18.08.2025 | 36,50 | 36,83 | 36,50 | 36,83 | -0,83% | 550,00 |
| 15.08.2025 | 36,80 | 37,14 | 36,80 | 37,14 | 1,07% | 106,00 |
| 14.08.2025 | 37,03 | 37,03 | 36,41 | 36,75 | 1,96% | 34,00 |
| 13.08.2025 | 36,04 | 36,04 | 36,04 | 36,04 | -1,78% | - |
| 12.08.2025 | 36,80 | 36,81 | 36,70 | 36,70 | 0,25% | 277,00 |
| 11.08.2025 | 37,07 | 37,07 | 36,57 | 36,61 | -1,25% | 120,00 |
| 08.08.2025 | 37,11 | 37,11 | 37,07 | 37,07 | 0,04% | 8,00 |
| 07.08.2025 | 37,10 | 37,20 | 37,06 | 37,06 | -1,37% | 75,00 |
| 06.08.2025 | 38,04 | 38,13 | 37,57 | 37,57 | -0,13% | 650,00 |
| 05.08.2025 | 37,62 | 37,62 | 37,62 | 37,62 | -0,54% | - |
| 04.08.2025 | 37,58 | 37,83 | 37,58 | 37,83 | -1,78% | 425,00 |
| 01.08.2025 | 38,68 | 38,68 | 38,51 | 38,51 | -3,10% | 370,00 |
| 31.07.2025 | 40,87 | 40,87 | 39,74 | 39,74 | -0,14% | 6,00 |
| 30.07.2025 | 39,81 | 39,81 | 39,80 | 39,80 | 0,15% | 155,00 |
| 29.07.2025 | 40,00 | 40,00 | 38,53 | 39,74 | -0,26% | 1.263,00 |
| 28.07.2025 | 39,57 | 39,84 | 39,57 | 39,84 | 2,19% | 316,00 |
| 25.07.2025 | 39,25 | 39,25 | 38,99 | 38,99 | 12,35% | 335,00 |
| 23.07.2025 | 34,73 | 34,73 | 34,70 | 34,70 | 1,68% | 450,00 |
| 22.07.2025 | 33,61 | 34,13 | 33,61 | 34,13 | -0,15% | 6,00 |
| 21.07.2025 | 34,34 | 34,34 | 34,18 | 34,18 | 1,48% | 103,00 |
| 18.07.2025 | 34,05 | 34,05 | 33,68 | 33,68 | 0,09% | 108,00 |
| 17.07.2025 | 33,65 | 33,65 | 33,65 | 33,65 | 2,40% | - |
| 16.07.2025 | 33,78 | 33,79 | 32,86 | 32,86 | -3,57% | 421,00 |
| 15.07.2025 | 34,19 | 34,19 | 34,01 | 34,07 | -0,39% | 903,00 |
| 14.07.2025 | 34,56 | 34,56 | 34,21 | 34,21 | -1,57% | 3,00 |
| 11.07.2025 | 33,14 | 34,75 | 33,14 | 34,75 | 2,70% | 39,00 |
| 10.07.2025 | 33,84 | 33,84 | 33,84 | 33,84 | 0,65% | - |
| 09.07.2025 | 33,62 | 33,62 | 33,62 | 33,62 | -2,15% | - |
| 08.07.2025 | 33,38 | 34,36 | 33,38 | 34,36 | 2,78% | 130,00 |
| 07.07.2025 | 33,43 | 33,43 | 33,43 | 33,43 | -1,27% | - |
| 03.07.2025 | 33,97 | 33,97 | 33,76 | 33,86 | 1,99% | 671,00 |
| 02.07.2025 | 32,67 | 33,26 | 32,67 | 33,20 | 1,58% | 700,00 |
| 01.07.2025 | 32,41 | 32,68 | 32,41 | 32,68 | -0,64% | 292,00 |
| 30.06.2025 | 32,51 | 32,93 | 32,41 | 32,89 | 0,50% | 364,00 |
| 27.06.2025 | 32,70 | 32,92 | 32,70 | 32,73 | 0,20% | 832,00 |
| 26.06.2025 | 32,25 | 32,66 | 31,90 | 32,66 | 0,32% | 210,00 |
| 25.06.2025 | 32,56 | 32,56 | 32,56 | 32,56 | -0,31% | - |
| 24.06.2025 | 32,30 | 32,75 | 32,29 | 32,66 | -1,66% | 117,00 |
| 23.06.2025 | 34,50 | 34,77 | 33,21 | 33,21 | -2,05% | 180,00 |
| 20.06.2025 | 34,12 | 34,22 | 33,90 | 33,90 | 0,12% | 213,00 |
| 19.06.2025 | 33,86 | 33,86 | 33,86 | 33,86 | -0,44% | - |
| 18.06.2025 | 34,40 | 34,40 | 33,97 | 34,01 | -1,09% | 590,00 |
| 17.06.2025 | 33,72 | 34,60 | 33,72 | 34,39 | 1,97% | 306,00 |
| 16.06.2025 | 33,65 | 33,91 | 33,65 | 33,72 | -0,16% | 319,00 |
| 13.06.2025 | 34,07 | 34,71 | 33,78 | 33,78 | 1,02% | 2.137,00 |
| 12.06.2025 | 33,39 | 33,44 | 33,26 | 33,44 | -1,59% | 40,00 |
| 11.06.2025 | 33,98 | 33,98 | 33,98 | 33,98 | -1,08% | - |
| 10.06.2025 | 34,35 | 34,35 | 34,35 | 34,35 | 3,56% | - |
| 09.06.2025 | 32,98 | 33,55 | 32,98 | 33,17 | -0,11% | 372,00 |
| 06.06.2025 | 31,92 | 33,27 | 31,60 | 33,20 | 1,39% | 3.140,00 |
| 05.06.2025 | 32,51 | 32,75 | 32,39 | 32,75 | -0,49% | 270,00 |
| 04.06.2025 | 32,92 | 32,92 | 32,74 | 32,91 | -0,78% | 95,00 |
| 03.06.2025 | 32,57 | 33,17 | 32,49 | 33,17 | 1,66% | 161,00 |
| 02.06.2025 | 32,57 | 32,63 | 32,57 | 32,63 | 0,71% | 100,00 |
| 30.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 29.05.2025 | 33,01 | 33,01 | 32,40 | 32,40 | -0,58% | 94,00 |
| 28.05.2025 | 32,59 | 32,59 | 32,59 | 32,59 | 0,32% | - |
| 27.05.2025 | 32,05 | 32,48 | 32,02 | 32,48 | -0,37% | 186,00 |
| 26.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,43% | - |
| 23.05.2025 | 32,00 | 32,14 | 32,00 | 32,14 | -0,82% | 20,00 |
| 22.05.2025 | 33,64 | 33,64 | 32,11 | 32,41 | -0,61% | 273,00 |
| 21.05.2025 | 32,54 | 32,61 | 32,54 | 32,61 | -2,15% | 3,00 |
| 20.05.2025 | 33,65 | 33,65 | 33,28 | 33,32 | -1,14% | 354,00 |
| 19.05.2025 | 33,37 | 33,71 | 33,37 | 33,71 | 0,42% | 582,00 |
| 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 |