41,035€
1,23%
Echtzeit-Aktienkurs BAKER HUGHES CO.
Bid:
Ask:
Aktienkurse zur BAKER HUGHES CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.08.2024 | 31,81 | 31,81 | 31,81 | 31,81 | -0,38% | - |
| 15.08.2024 | 31,93 | 31,93 | 31,93 | 31,93 | 1,04% | - |
| 14.08.2024 | 31,46 | 31,60 | 31,46 | 31,60 | -0,32% | 112,00 |
| 13.08.2024 | 31,70 | 31,70 | 31,70 | 31,70 | -1,98% | - |
| 12.08.2024 | 32,27 | 32,50 | 32,20 | 32,34 | 0,50% | 662,00 |
| 09.08.2024 | 32,57 | 32,57 | 32,18 | 32,18 | 0,42% | 25,00 |
| 08.08.2024 | 32,05 | 32,05 | 32,05 | 32,05 | 2,14% | - |
| 06.08.2024 | 31,38 | 31,38 | 31,38 | 31,38 | -12,73% | - |
| 31.07.2024 | 35,95 | 35,95 | 35,68 | 35,95 | 9,82% | 252,00 |
| 25.07.2024 | 32,74 | 32,74 | 32,74 | 32,74 | 0,82% | - |
| 24.07.2024 | 32,47 | 32,47 | 32,47 | 32,47 | -0,63% | - |
| 23.07.2024 | 32,66 | 32,68 | 32,58 | 32,68 | -0,49% | 2,00 |
| 22.07.2024 | 32,67 | 32,92 | 32,67 | 32,84 | -0,76% | 3.414,00 |
| 19.07.2024 | 33,01 | 33,17 | 33,01 | 33,09 | -1,05% | 383,00 |
| 18.07.2024 | 33,44 | 33,44 | 33,44 | 33,44 | 1,01% | - |
| 17.07.2024 | 33,22 | 33,22 | 33,09 | 33,10 | -0,72% | 54,00 |
| 16.07.2024 | 32,78 | 33,34 | 32,68 | 33,34 | 2,19% | 110,00 |
| 15.07.2024 | 31,78 | 32,63 | 31,78 | 32,63 | 2,85% | 30,00 |
| 12.07.2024 | 31,76 | 31,76 | 31,72 | 31,72 | 0,63% | 100,00 |
| 11.07.2024 | 31,23 | 31,52 | 31,23 | 31,52 | 0,51% | 233,00 |
| 10.07.2024 | 30,84 | 31,38 | 30,77 | 31,36 | 0,06% | 665,00 |
| 09.07.2024 | 31,34 | 31,56 | 31,34 | 31,34 | -0,02% | 267,00 |
| 08.07.2024 | 31,35 | 31,35 | 31,35 | 31,35 | -0,59% | - |
| 05.07.2024 | 32,08 | 32,08 | 31,53 | 31,53 | -1,41% | 4,00 |
| 04.07.2024 | 31,94 | 31,98 | 31,94 | 31,98 | 0,16% | 42,00 |
| 03.07.2024 | 32,13 | 32,13 | 31,93 | 31,93 | -2,21% | 58,00 |
| 02.07.2024 | 32,65 | 32,65 | 32,65 | 32,65 | 0,17% | - |
| 01.07.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,20% | - |
| 28.06.2024 | 32,66 | 32,66 | 32,66 | 32,66 | 1,02% | - |
| 27.06.2024 | 32,35 | 32,47 | 32,33 | 32,33 | 0,36% | 210,00 |
| 26.06.2024 | 32,22 | 32,22 | 32,22 | 32,22 | -0,09% | - |
| 25.06.2024 | 31,99 | 32,25 | 31,99 | 32,25 | 7,79% | 10,00 |
| 19.06.2024 | 29,92 | 29,92 | 29,92 | 29,92 | -0,48% | - |
| 18.06.2024 | 30,19 | 30,19 | 29,74 | 30,06 | 2,05% | 9,00 |
| 17.06.2024 | 29,46 | 29,46 | 29,46 | 29,46 | 0,70% | - |
| 14.06.2024 | 29,25 | 29,25 | 29,25 | 29,25 | -0,22% | - |
| 13.06.2024 | 29,28 | 29,33 | 29,28 | 29,32 | -0,81% | 156,00 |
| 12.06.2024 | 29,98 | 29,98 | 29,56 | 29,56 | -1,38% | 98,00 |
| 11.06.2024 | 29,97 | 29,97 | 29,97 | 29,97 | 2,44% | - |
| 07.06.2024 | 29,26 | 29,26 | 29,26 | 29,26 | 0,97% | - |