44,210€
-0,79%
Echtzeit-Aktienkurs Baker Hughes Co.
Bid:
Ask:
Aktienkurse zur Baker Hughes Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 44,59 | 44,96 | 43,82 | 44,22 | -0,77% | 360,00 |
| 11.11.2026 | 42,98 | 45,02 | 42,88 | 44,56 | 4,07% | 2.114,00 |
| 10.11.2026 | 42,95 | 43,37 | 41,54 | 42,82 | -0,79% | 93,00 |
| 09.11.2026 | 42,85 | 43,73 | 42,56 | 43,16 | 0,42% | 1.539,00 |
| 06.11.2026 | 41,34 | 43,38 | 40,94 | 42,98 | 4,35% | 743,00 |
| 05.11.2026 | 44,32 | 45,33 | 41,09 | 41,19 | -7,28% | 928,00 |
| 04.11.2026 | 46,94 | 47,79 | 43,90 | 44,42 | -5,81% | 1.402,00 |
| 03.11.2026 | 47,42 | 48,46 | 47,12 | 47,16 | -0,64% | 1.582,00 |
| 02.11.2026 | 49,37 | 49,49 | 47,32 | 47,46 | -4,21% | 545,00 |
| 30.10.2026 | 48,84 | 50,03 | 48,71 | 49,55 | 1,11% | 560,00 |
| 29.10.2026 | 49,34 | 49,73 | 48,55 | 49,00 | -0,61% | 263,00 |
| 28.10.2026 | 52,92 | 53,04 | 48,90 | 49,30 | -6,04% | 1.099,00 |
| 27.10.2026 | 50,22 | 53,13 | 48,50 | 52,47 | 4,69% | 888,00 |
| 26.10.2026 | 49,84 | 50,40 | 49,34 | 50,12 | 0,50% | 312,00 |
| 23.10.2026 | 47,82 | 49,92 | 47,61 | 49,87 | 4,34% | 309,00 |
| 22.10.2026 | 49,80 | 50,08 | 46,96 | 47,80 | -4,07% | 689,00 |
| 21.10.2026 | 49,60 | 50,23 | 49,43 | 49,83 | 0,54% | 170,00 |
| 20.10.2026 | 49,69 | 50,67 | 48,91 | 49,56 | -0,41% | 13.608,00 |
| 19.10.2026 | 49,64 | 49,91 | 48,84 | 49,76 | 0,40% | 2.053,00 |
| 16.10.2026 | 48,46 | 49,97 | 48,34 | 49,56 | 2,14% | 56,00 |
| 15.10.2026 | 47,97 | 48,57 | 47,92 | 48,52 | -2,41% | - |
| 14.10.2026 | 50,36 | 51,29 | 49,32 | 49,72 | -1,38% | 106,00 |
| 13.10.2026 | 50,27 | 50,64 | 49,72 | 50,42 | 0,10% | 648,00 |
| 12.10.2026 | 50,60 | 51,30 | 50,14 | 50,37 | -0,53% | 682,00 |
| 09.10.2026 | 50,29 | 50,82 | 50,21 | 50,64 | 0,87% | 103,00 |
| 08.10.2026 | 49,54 | 50,46 | 49,38 | 50,20 | 1,34% | 142,00 |
| 07.10.2026 | 50,66 | 51,50 | 49,07 | 49,54 | -2,37% | 103,00 |
| 06.10.2026 | 51,35 | 51,36 | 49,92 | 50,74 | -0,82% | 1.230,00 |
| 05.10.2026 | 49,87 | 51,73 | 49,64 | 51,16 | 2,84% | 2.928,00 |
| 02.10.2026 | 49,44 | 50,04 | 49,03 | 49,75 | 0,49% | 730,00 |
| 01.10.2026 | 48,55 | 49,95 | 48,14 | 49,50 | 2,20% | 2.736,00 |
| 30.09.2026 | 49,57 | 49,73 | 48,32 | 48,44 | -1,82% | 1.011,00 |
| 29.09.2026 | 50,19 | 50,56 | 49,30 | 49,34 | -1,83% | 66,00 |
| 28.09.2026 | 50,82 | 51,47 | 50,23 | 50,26 | -1,05% | 644,00 |
| 25.09.2026 | 50,25 | 50,81 | 49,78 | 50,79 | 0,89% | 663,00 |
| 24.09.2026 | 50,89 | 51,41 | 50,20 | 50,34 | -1,29% | 1.402,00 |
| 23.09.2026 | 50,13 | 51,11 | 49,90 | 51,00 | 1,88% | 360,00 |
| 22.09.2026 | 50,68 | 50,89 | 49,41 | 50,06 | -0,80% | 82,00 |
| 21.09.2026 | 49,99 | 50,76 | 49,31 | 50,47 | 1,14% | 996,00 |
| 18.09.2026 | 49,26 | 50,10 | 48,92 | 49,90 | 1,24% | 1.808,00 |
| 17.09.2026 | 49,10 | 49,63 | 48,66 | 49,28 | 0,39% | 1.015,00 |
| 16.09.2026 | 49,28 | 49,62 | 48,37 | 49,09 | -0,16% | 1.575,00 |
| 15.09.2026 | 49,27 | 49,74 | 48,54 | 49,17 | -0,07% | 656,00 |
| 14.09.2026 | 51,26 | 51,97 | 48,67 | 49,20 | -3,33% | 3.399,00 |
| 11.09.2026 | 51,33 | 51,80 | 49,35 | 50,90 | -0,67% | 1.482,00 |
| 10.09.2026 | 54,79 | 55,50 | 50,81 | 51,24 | -6,35% | 2.318,00 |
| 09.09.2026 | 54,88 | 56,70 | 54,57 | 54,72 | -0,49% | 207,00 |
| 08.09.2026 | 54,86 | 55,75 | 54,53 | 54,99 | 1,33% | 3.228,00 |
| 07.09.2026 | 54,45 | 54,48 | 54,24 | 54,27 | -0,71% | 543,00 |
| 04.09.2026 | 54,81 | 55,07 | 53,98 | 54,66 | -0,17% | 477,00 |
| 03.09.2026 | 55,67 | 56,03 | 54,69 | 54,75 | -1,90% | 190,00 |
| 02.09.2026 | 55,24 | 56,30 | 54,11 | 55,81 | 1,59% | 266,00 |
| 01.09.2026 | 54,98 | 55,46 | 54,49 | 54,94 | 0,34% | 1.058,00 |
| 31.08.2026 | 54,13 | 55,14 | 53,95 | 54,75 | 1,60% | 849,00 |
| 28.08.2026 | 53,60 | 53,99 | 52,97 | 53,89 | 0,96% | 820,00 |
| 27.08.2026 | 53,04 | 54,16 | 52,25 | 53,38 | 0,30% | 20,00 |
| 26.08.2026 | 53,01 | 53,60 | 52,29 | 53,22 | 0,57% | 19,00 |
| 25.08.2026 | 53,06 | 54,00 | 52,88 | 52,92 | -0,45% | 545,00 |
| 24.08.2026 | 53,33 | 53,83 | 52,39 | 53,16 | -0,37% | 2.025,00 |
| 21.08.2026 | 53,60 | 54,80 | 53,34 | 53,36 | -0,68% | 379,00 |
| 20.08.2026 | 54,70 | 54,75 | 53,68 | 53,73 | -2,70% | 415,00 |
| 19.08.2026 | 55,78 | 56,05 | 54,84 | 55,22 | -4,75% | 354,00 |
| 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 |