34,125€
-0,15%
Echtzeit-Aktienkurs Baker Hughes Co.
Bid:
Ask:
Aktienkurse zur Baker Hughes Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |