56,875€
0,46%
Echtzeit-Aktienkurs BAKER HUGHES CO.
Bid:
Ask:
Aktienkurse zur BAKER HUGHES CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 58,89 | 59,23 | 57,79 | 57,97 | -1,69% | 2.982,00 |
| 04.05.2026 | 58,99 | 59,89 | 58,57 | 58,97 | -0,87% | 3.072,00 |
| 30.04.2026 | 58,65 | 59,73 | 57,93 | 59,49 | 0,87% | 1.583,00 |
| 29.04.2026 | 58,06 | 59,16 | 57,66 | 58,97 | 2,03% | 5.763,00 |
| 28.04.2026 | 58,87 | 59,59 | 57,72 | 57,80 | -0,93% | 1.640,00 |
| 27.04.2026 | 58,96 | 59,80 | 58,21 | 58,34 | -0,80% | 2.127,00 |
| 24.04.2026 | 55,11 | 59,60 | 54,96 | 58,81 | 9,31% | 4.246,00 |
| 23.04.2026 | 53,33 | 56,02 | 53,30 | 53,80 | 0,70% | 1.303,00 |
| 22.04.2026 | 51,48 | 53,57 | 51,26 | 53,43 | 3,98% | 1.346,00 |
| 21.04.2026 | 50,50 | 51,40 | 50,21 | 51,38 | 2,34% | 1.031,00 |
| 20.04.2026 | 51,56 | 51,56 | 49,83 | 50,21 | -1,21% | 7.517,00 |
| 17.04.2026 | 51,52 | 51,86 | 49,38 | 50,82 | -1,17% | 2.707,00 |
| 16.04.2026 | 50,95 | 51,84 | 50,17 | 51,42 | 0,98% | 1.058,00 |
| 15.04.2026 | 52,19 | 52,49 | 50,78 | 50,92 | -2,29% | 1.685,00 |
| 14.04.2026 | 53,18 | 53,25 | 51,73 | 52,12 | -2,06% | 2.368,00 |
| 13.04.2026 | 54,51 | 54,99 | 52,72 | 53,21 | -0,82% | 3.249,00 |
| 10.04.2026 | 54,19 | 54,31 | 52,95 | 53,65 | -0,81% | 8.839,00 |
| 09.04.2026 | 54,24 | 55,56 | 53,73 | 54,09 | -0,12% | 1.196,00 |
| 08.04.2026 | 50,92 | 54,45 | 50,37 | 54,16 | 2,50% | 1.608,00 |
| 07.04.2026 | 52,70 | 53,03 | 51,72 | 52,84 | 0,98% | 1.415,00 |
| 02.04.2026 | 53,27 | 53,57 | 51,88 | 52,32 | 0,51% | 11.322,00 |
| 01.04.2026 | 52,99 | 53,18 | 50,97 | 52,06 | -1,49% | 2.094,00 |
| 31.03.2026 | 53,50 | 54,12 | 52,21 | 52,85 | -0,18% | 6.376,00 |
| 30.03.2026 | 55,46 | 55,99 | 52,63 | 52,94 | -3,61% | 2.451,00 |
| 27.03.2026 | 54,26 | 55,35 | 53,77 | 54,93 | 1,62% | 1.107,00 |
| 26.03.2026 | 54,08 | 54,56 | 53,61 | 54,05 | -0,21% | 2.511,00 |
| 25.03.2026 | 54,86 | 55,51 | 54,08 | 54,17 | -1,48% | 788,00 |
| 24.03.2026 | 54,28 | 55,29 | 53,74 | 54,98 | 2,12% | 2.016,00 |
| 23.03.2026 | 52,77 | 54,29 | 52,57 | 53,84 | 3,17% | 9.740,00 |
| 20.03.2026 | 52,59 | 53,09 | 51,84 | 52,19 | -0,56% | 1.682,00 |
| 19.03.2026 | 50,42 | 52,52 | 49,23 | 52,48 | 4,70% | 2.241,00 |
| 18.03.2026 | 49,33 | 50,64 | 49,30 | 50,13 | 0,96% | 2.988,00 |
| 17.03.2026 | 48,04 | 50,22 | 47,87 | 49,65 | 3,38% | 1.933,00 |
| 16.03.2026 | 47,88 | 48,06 | 46,95 | 48,03 | 1,04% | 586,00 |
| 13.03.2026 | 48,75 | 49,47 | 47,36 | 47,53 | -2,24% | 1.128,00 |
| 12.03.2026 | 50,74 | 51,05 | 47,95 | 48,62 | -4,51% | 2.264,00 |
| 11.03.2026 | 50,90 | 51,39 | 49,94 | 50,92 | -0,33% | 1.228,00 |
| 10.03.2026 | 51,59 | 52,20 | 51,00 | 51,09 | -1,09% | 15.064,00 |
| 09.03.2026 | 51,87 | 52,61 | 50,93 | 51,65 | 0,33% | 2.074,00 |
| 06.03.2026 | 51,64 | 52,74 | 51,40 | 51,48 | -0,72% | 1.115,00 |
| 05.03.2026 | 52,54 | 52,86 | 51,46 | 51,86 | -0,96% | 515,00 |
| 04.03.2026 | 53,82 | 54,15 | 52,01 | 52,36 | -2,76% | 1.933,00 |
| 03.03.2026 | 55,57 | 56,38 | 53,38 | 53,84 | -2,90% | 1.189,00 |
| 02.03.2026 | 58,04 | 59,65 | 54,90 | 55,45 | 0,41% | 2.987,00 |
| 27.02.2026 | 54,98 | 55,69 | 54,78 | 55,23 | 0,40% | 3.501,00 |
| 26.02.2026 | 54,86 | 55,72 | 54,00 | 55,01 | 0,19% | 834,00 |
| 25.02.2026 | 54,85 | 55,51 | 54,39 | 54,90 | -0,12% | 886,00 |
| 24.02.2026 | 54,07 | 55,37 | 53,60 | 54,97 | 1,70% | 2.070,00 |
| 23.02.2026 | 52,60 | 54,48 | 52,39 | 54,05 | 2,38% | 979,00 |
| 20.02.2026 | 53,20 | 53,68 | 52,30 | 52,79 | -0,67% | 1.887,00 |
| 19.02.2026 | 52,16 | 53,39 | 52,00 | 53,15 | 1,75% | 1.304,00 |
| 18.02.2026 | 50,57 | 52,39 | 50,49 | 52,23 | 3,44% | 509,00 |
| 17.02.2026 | 51,50 | 52,37 | 49,96 | 50,50 | -2,52% | 458,00 |
| 16.02.2026 | 51,62 | 52,60 | 51,60 | 51,80 | 0,45% | 2.135,00 |
| 13.02.2026 | 51,54 | 51,96 | 50,80 | 51,57 | -0,28% | 1.568,00 |
| 12.02.2026 | 52,10 | 52,40 | 51,12 | 51,72 | 0,24% | 1.776,00 |
| 11.02.2026 | 49,74 | 52,14 | 49,72 | 51,59 | 3,75% | 2.615,00 |
| 10.02.2026 | 50,00 | 50,21 | 49,07 | 49,73 | -0,51% | 388,00 |
| 09.02.2026 | 49,74 | 50,20 | 49,35 | 49,98 | 0,25% | 92,00 |
| 06.02.2026 | 49,28 | 50,38 | 48,79 | 49,86 | 2,34% | 3.680,00 |
| 05.02.2026 | 50,15 | 50,20 | 48,29 | 48,72 | -2,82% | 2.029,00 |
| 04.02.2026 | 49,03 | 50,45 | 49,01 | 50,13 | 2,12% | 354,00 |
| 03.02.2026 | 47,81 | 49,16 | 47,41 | 49,09 | 2,51% | 557,00 |
| 02.02.2026 | 46,40 | 48,11 | 45,79 | 47,89 | 1,28% | 7.196,00 |
| 30.01.2026 | 47,44 | 47,55 | 46,40 | 47,28 | -0,22% | 600,00 |
| 29.01.2026 | 47,58 | 48,87 | 47,15 | 47,39 | 0,02% | 854,00 |
| 28.01.2026 | 47,13 | 48,11 | 46,94 | 47,38 | 0,92% | 719,00 |
| 27.01.2026 | 47,41 | 48,21 | 46,65 | 46,95 | -0,90% | 3.195,00 |
| 26.01.2026 | 47,01 | 47,89 | 45,96 | 47,37 | 4,12% | 4.207,00 |
| 23.01.2026 | 46,48 | 47,10 | 45,48 | 45,50 | -1,86% | 9.876,00 |
| 22.01.2026 | 45,86 | 46,46 | 45,12 | 46,36 | 1,10% | 557,00 |
| 21.01.2026 | 43,96 | 46,08 | 43,82 | 45,85 | 4,84% | 1.099,00 |
| 20.01.2026 | 44,16 | 44,32 | 43,19 | 43,74 | -0,83% | 1.349,00 |
| 19.01.2026 | 44,17 | 44,19 | 43,77 | 44,10 | -1,21% | 579,00 |
| 16.01.2026 | 44,99 | 45,38 | 44,12 | 44,64 | -0,29% | 1.172,00 |
| 15.01.2026 | 42,99 | 44,91 | 42,58 | 44,77 | 4,23% | 4.263,00 |
| 14.01.2026 | 42,03 | 43,23 | 41,94 | 42,96 | 2,16% | 2.513,00 |
| 13.01.2026 | 41,14 | 42,23 | 41,06 | 42,05 | 2,32% | 751,00 |
| 12.01.2026 | 42,80 | 43,01 | 40,85 | 41,10 | -4,27% | 2.573,00 |
| 09.01.2026 | 43,14 | 43,58 | 42,67 | 42,93 | -0,27% | 1.516,00 |
| 08.01.2026 | 41,81 | 43,24 | 41,64 | 43,05 | 2,92% | 1.953,00 |
| 07.01.2026 | 42,28 | 42,82 | 41,33 | 41,83 | -0,98% | 2.530,00 |
| 06.01.2026 | 41,96 | 42,62 | 41,54 | 42,25 | 0,91% | 2.861,00 |
| 05.01.2026 | 43,67 | 44,11 | 41,31 | 41,86 | 4,07% | 2.901,00 |
| 02.01.2026 | 38,93 | 40,44 | 38,66 | 40,23 | 3,46% | 2.560,00 |
| 30.12.2025 | 38,56 | 39,07 | 38,52 | 38,88 | 0,89% | 90,00 |
| 29.12.2025 | 38,44 | 39,05 | 38,37 | 38,54 | 0,53% | 734,00 |
| 23.12.2025 | 38,69 | 38,84 | 38,17 | 38,33 | -1,00% | 240,00 |
| 22.12.2025 | 38,20 | 39,02 | 38,14 | 38,72 | 1,30% | 702,00 |
| 19.12.2025 | 37,90 | 38,53 | 37,79 | 38,22 | 0,79% | 277,00 |
| 18.12.2025 | 38,57 | 38,65 | 37,77 | 37,92 | -1,69% | 742,00 |
| 17.12.2025 | 38,67 | 39,01 | 38,19 | 38,58 | 0,67% | 593,00 |
| 16.12.2025 | 39,85 | 39,96 | 37,91 | 38,32 | -3,94% | 514,00 |
| 15.12.2025 | 39,96 | 40,76 | 39,57 | 39,89 | -0,06% | 1.441,00 |
| 12.12.2025 | 40,47 | 40,83 | 39,64 | 39,92 | -1,27% | 921,00 |
| 11.12.2025 | 40,84 | 41,09 | 40,10 | 40,43 | -1,57% | 330,00 |
| 10.12.2025 | 41,00 | 41,18 | 40,34 | 41,08 | 0,11% | 260,00 |
| 09.12.2025 | 40,69 | 41,28 | 40,60 | 41,03 | 0,79% | 3.671,00 |
| 08.12.2025 | 42,20 | 42,32 | 40,63 | 40,71 | -3,85% | 518,00 |
| 05.12.2025 | 43,39 | 43,62 | 42,14 | 42,34 | -2,62% | 300,00 |