44,830€
-2,86%
Echtzeit-Aktienkurs Baker Hughes Co.
Bid:
Ask:
Aktienkurse zur Baker Hughes Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.12.2024 | 40,37 | 40,37 | 40,37 | 40,37 | 0,81% | - |
| 11.12.2024 | 40,04 | 40,04 | 40,04 | 40,04 | 1,30% | - |
| 10.12.2024 | 39,61 | 39,61 | 39,50 | 39,53 | -0,28% | 32,00 |
| 09.12.2024 | 39,10 | 39,64 | 39,10 | 39,64 | 0,29% | 167,00 |
| 06.12.2024 | 39,52 | 39,52 | 39,52 | 39,52 | -1,58% | - |
| 05.12.2024 | 40,34 | 40,34 | 40,16 | 40,16 | -1,69% | 400,00 |
| 04.12.2024 | 40,85 | 40,85 | 40,85 | 40,85 | -1,52% | - |
| 03.12.2024 | 41,48 | 41,48 | 41,48 | 41,48 | 0,38% | - |
| 02.12.2024 | 41,32 | 41,32 | 41,32 | 41,32 | -0,92% | - |
| 29.11.2024 | 41,71 | 41,71 | 41,71 | 41,71 | 0,72% | - |
| 28.11.2024 | 41,41 | 41,41 | 41,41 | 41,41 | 0,40% | - |
| 27.11.2024 | 41,05 | 41,35 | 41,05 | 41,24 | -0,47% | 2,00 |
| 26.11.2024 | 41,04 | 41,44 | 41,04 | 41,44 | -3,27% | 18,00 |
| 22.11.2024 | 42,74 | 42,84 | 42,74 | 42,84 | 0,65% | 205,00 |
| 21.11.2024 | 42,73 | 42,73 | 42,00 | 42,56 | 3,11% | 102,00 |
| 20.11.2024 | 41,28 | 41,28 | 41,28 | 41,28 | 1,84% | - |
| 19.11.2024 | 40,68 | 40,68 | 40,53 | 40,53 | -1,23% | 3,00 |
| 18.11.2024 | 41,04 | 41,04 | 41,04 | 41,04 | 1,23% | - |
| 15.11.2024 | 40,54 | 40,54 | 40,54 | 40,54 | -0,23% | - |
| 14.11.2024 | 40,72 | 40,72 | 40,53 | 40,63 | -1,25% | 64,00 |
| 13.11.2024 | 41,49 | 41,49 | 41,15 | 41,15 | -0,78% | 282,00 |
| 12.11.2024 | 41,54 | 42,29 | 41,47 | 41,47 | 0,29% | 436,00 |
| 11.11.2024 | 40,54 | 41,36 | 40,30 | 41,35 | 2,73% | 888,00 |
| 08.11.2024 | 40,45 | 40,45 | 40,25 | 40,25 | 2,67% | 10,00 |
| 07.11.2024 | 40,09 | 40,09 | 39,21 | 39,21 | 1,53% | 623,00 |
| 06.11.2024 | 38,13 | 38,62 | 37,77 | 38,62 | 8,68% | 926,00 |
| 05.11.2024 | 35,23 | 35,53 | 35,23 | 35,53 | 1,81% | 96,00 |
| 04.11.2024 | 35,37 | 35,37 | 34,85 | 34,90 | -0,17% | 273,00 |
| 01.11.2024 | 35,20 | 35,48 | 34,96 | 34,96 | 0,27% | 133,00 |
| 31.10.2024 | 34,87 | 34,87 | 34,87 | 34,87 | 1,19% | - |
| 30.10.2024 | 34,55 | 34,55 | 34,46 | 34,46 | 1,40% | 75,00 |
| 29.10.2024 | 33,98 | 33,98 | 33,98 | 33,98 | -1,81% | - |
| 28.10.2024 | 34,23 | 34,61 | 34,04 | 34,61 | -0,03% | 2,00 |
| 25.10.2024 | 34,62 | 34,62 | 34,62 | 34,62 | 2,03% | - |
| 24.10.2024 | 34,37 | 34,37 | 33,75 | 33,93 | -2,19% | 4.322,00 |
| 23.10.2024 | 33,26 | 34,69 | 33,26 | 34,69 | 3,46% | 1.889,00 |
| 22.10.2024 | 33,81 | 33,81 | 33,53 | 33,53 | -0,19% | 50,00 |
| 21.10.2024 | 33,93 | 33,99 | 33,59 | 33,59 | 0,60% | 105,00 |
| 18.10.2024 | 33,39 | 33,39 | 33,39 | 33,39 | -1,48% | - |
| 17.10.2024 | 33,82 | 34,00 | 33,81 | 33,89 | 0,68% | 230,00 |
| 16.10.2024 | 33,87 | 33,96 | 33,66 | 33,66 | 0,19% | 2,00 |
| 15.10.2024 | 34,05 | 34,05 | 33,53 | 33,60 | -2,10% | 1.486,00 |
| 14.10.2024 | 34,32 | 34,32 | 34,32 | 34,32 | -0,32% | - |
| 11.10.2024 | 34,43 | 34,43 | 34,43 | 34,43 | -0,35% | - |
| 10.10.2024 | 34,55 | 34,55 | 34,55 | 34,55 | 0,20% | - |
| 09.10.2024 | 34,48 | 34,48 | 34,48 | 34,48 | 1,07% | - |
| 08.10.2024 | 34,61 | 34,61 | 34,11 | 34,11 | -1,71% | 190,00 |
| 07.10.2024 | 34,72 | 34,72 | 34,71 | 34,71 | 1,11% | 150,00 |
| 04.10.2024 | 34,33 | 34,33 | 34,33 | 34,33 | 1,03% | - |
| 03.10.2024 | 33,98 | 33,98 | 33,98 | 33,98 | 4,55% | - |
| 30.09.2024 | 32,50 | 32,50 | 32,50 | 32,50 | 1,85% | - |
| 27.09.2024 | 31,81 | 31,91 | 31,81 | 31,91 | 0,41% | 19,00 |
| 26.09.2024 | 32,12 | 32,12 | 31,78 | 31,78 | -2,13% | 146,00 |
| 25.09.2024 | 32,71 | 32,71 | 32,34 | 32,47 | -0,02% | 313,00 |
| 24.09.2024 | 32,47 | 32,47 | 32,47 | 32,47 | 0,05% | - |
| 23.09.2024 | 32,46 | 32,46 | 32,46 | 32,46 | 0,62% | - |
| 20.09.2024 | 32,26 | 32,26 | 32,26 | 32,26 | -1,69% | - |
| 19.09.2024 | 31,49 | 32,81 | 31,49 | 32,81 | 5,70% | 309,00 |
| 18.09.2024 | 31,35 | 31,35 | 31,04 | 31,04 | 0,27% | 319,00 |
| 17.09.2024 | 30,64 | 30,96 | 30,64 | 30,96 | 2,16% | 338,00 |
| 16.09.2024 | 29,74 | 30,30 | 29,74 | 30,30 | 0,20% | 235,00 |
| 13.09.2024 | 30,02 | 30,24 | 30,02 | 30,24 | 2,06% | 4,00 |
| 11.09.2024 | 29,63 | 29,63 | 29,63 | 29,63 | -1,45% | - |
| 10.09.2024 | 30,70 | 30,70 | 30,07 | 30,07 | -1,41% | 7,00 |
| 09.09.2024 | 30,50 | 30,50 | 30,50 | 30,50 | 0,28% | - |
| 06.09.2024 | 30,41 | 30,41 | 30,41 | 30,41 | -0,96% | - |
| 05.09.2024 | 30,72 | 30,72 | 30,71 | 30,71 | -2,46% | 27,00 |
| 02.09.2024 | 31,48 | 31,48 | 31,48 | 31,48 | -0,02% | - |
| 30.08.2024 | 32,12 | 32,12 | 31,49 | 31,49 | -1,62% | 200,00 |
| 29.08.2024 | 31,60 | 32,01 | 31,60 | 32,01 | 1,67% | 29,00 |
| 28.08.2024 | 31,48 | 31,48 | 31,48 | 31,48 | -0,62% | - |
| 27.08.2024 | 31,68 | 31,68 | 31,68 | 31,68 | 0,54% | - |
| 26.08.2024 | 31,51 | 31,51 | 31,51 | 31,51 | 0,49% | - |
| 23.08.2024 | 31,35 | 31,35 | 31,35 | 31,35 | 0,61% | - |
| 22.08.2024 | 30,94 | 31,16 | 30,94 | 31,16 | 0,24% | 168,00 |
| 21.08.2024 | 30,95 | 31,09 | 30,95 | 31,09 | -2,48% | 222,00 |
| 19.08.2024 | 31,88 | 31,88 | 31,88 | 31,88 | 0,20% | - |