62,830$
-0,93%
Echtzeit-Aktienkurs Baker Hughes Co.
Bid:
Ask:
Aktienkurse zur Baker Hughes Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 62,82 | 63,47 | 62,35 | 62,83 | -0,93% | 6.197.611,00 |
| 09.04.2026 | 63,28 | 64,92 | 63,09 | 63,42 | 0,41% | 6.057.458,00 |
| 08.04.2026 | 59,94 | 63,59 | 59,72 | 63,16 | 3,12% | 10.988.885,00 |
| 07.04.2026 | 60,20 | 61,33 | 59,81 | 61,25 | 0,91% | 4.895.212,00 |
| 06.04.2026 | 60,29 | 60,98 | 60,16 | 60,70 | 0,53% | 4.943.962,00 |
| 02.04.2026 | 60,83 | 61,12 | 59,88 | 60,38 | 0,07% | 7.006.044,00 |
| 01.04.2026 | 60,43 | 61,04 | 59,18 | 60,34 | -1,16% | 8.841.464,00 |
| 31.03.2026 | 61,09 | 62,06 | 60,30 | 61,05 | 0,61% | 9.866.941,00 |
| 30.03.2026 | 63,85 | 64,34 | 60,29 | 60,68 | -4,02% | 9.672.266,00 |
| 27.03.2026 | 61,78 | 63,73 | 61,64 | 63,22 | 1,38% | 7.747.632,00 |
| 26.03.2026 | 62,46 | 63,00 | 61,84 | 62,36 | -0,42% | 7.069.555,00 |
| 25.03.2026 | 63,55 | 64,25 | 62,54 | 62,62 | -1,37% | 9.609.508,00 |
| 24.03.2026 | 62,08 | 64,07 | 61,87 | 63,49 | 1,54% | 9.903.264,00 |
| 23.03.2026 | 61,65 | 63,13 | 61,24 | 62,53 | 3,61% | 11.619.255,00 |
| 20.03.2026 | 60,80 | 61,29 | 59,90 | 60,35 | -0,59% | 18.365.417,00 |
| 19.03.2026 | 57,37 | 60,77 | 56,52 | 60,71 | 5,62% | 14.589.601,00 |
| 18.03.2026 | 57,08 | 58,27 | 56,86 | 57,48 | 0,84% | 7.475.364,00 |
| 17.03.2026 | 56,13 | 57,90 | 55,63 | 57,00 | 3,28% | 12.013.736,00 |
| 16.03.2026 | 54,47 | 55,21 | 53,83 | 55,19 | 1,71% | 10.456.634,00 |
| 13.03.2026 | 55,88 | 56,02 | 54,08 | 54,26 | -2,93% | 17.455.845,00 |
| 12.03.2026 | 58,08 | 58,13 | 55,19 | 55,90 | -5,21% | 14.332.062,00 |
| 11.03.2026 | 59,04 | 59,41 | 57,80 | 58,97 | -0,62% | 11.137.390,00 |
| 10.03.2026 | 59,95 | 60,80 | 59,21 | 59,34 | -1,26% | 13.689.018,00 |
| 09.03.2026 | 59,34 | 60,15 | 58,86 | 60,10 | 0,48% | 11.941.112,00 |
| 06.03.2026 | 59,95 | 61,00 | 59,65 | 59,81 | -0,63% | 9.365.015,00 |
| 05.03.2026 | 60,51 | 61,04 | 59,66 | 60,19 | -1,13% | 8.537.705,00 |
| 04.03.2026 | 62,08 | 62,47 | 60,53 | 60,88 | -2,65% | 11.940.353,00 |
| 03.03.2026 | 64,98 | 64,98 | 62,01 | 62,54 | -3,53% | 11.858.080,00 |
| 02.03.2026 | 66,50 | 67,00 | 64,28 | 64,83 | -0,66% | 10.379.028,00 |
| 27.02.2026 | 65,28 | 65,78 | 64,78 | 65,26 | 0,55% | 8.766.922,00 |
| 26.02.2026 | 64,55 | 65,67 | 63,77 | 64,90 | 0,14% | 7.244.037,00 |
| 25.02.2026 | 65,45 | 65,48 | 64,13 | 64,81 | 0,14% | 7.125.111,00 |
| 24.02.2026 | 63,94 | 65,20 | 63,10 | 64,72 | 4,03% | 7.611.374,00 |
| 20.02.2026 | 62,03 | 62,54 | 61,60 | 62,21 | -0,56% | 4.394.143,00 |
| 19.02.2026 | 62,37 | 62,75 | 61,86 | 62,56 | 1,66% | 7.366.125,00 |
| 18.02.2026 | 61,13 | 61,74 | 60,60 | 61,54 | 2,81% | 5.264.249,00 |
| 17.02.2026 | 60,67 | 61,25 | 58,97 | 59,86 | -2,19% | 8.541.377,00 |
| 13.02.2026 | 61,15 | 61,62 | 60,25 | 61,20 | -0,31% | 8.143.708,00 |
| 12.02.2026 | 61,19 | 62,27 | 60,62 | 61,39 | 0,23% | 9.807.110,00 |
| 11.02.2026 | 60,09 | 62,08 | 60,00 | 61,25 | 3,55% | 13.521.114,00 |
| 10.02.2026 | 59,74 | 59,87 | 58,43 | 59,15 | -0,67% | 8.999.732,00 |
| 09.02.2026 | 59,14 | 59,84 | 58,75 | 59,55 | 1,07% | 8.797.853,00 |
| 06.02.2026 | 57,73 | 59,54 | 57,56 | 58,92 | 2,72% | 9.344.544,00 |
| 05.02.2026 | 58,29 | 58,95 | 56,92 | 57,36 | -3,06% | 13.387.923,00 |
| 04.02.2026 | 58,21 | 59,54 | 58,03 | 59,17 | 2,02% | 10.722.912,00 |
| 03.02.2026 | 56,34 | 58,11 | 56,16 | 58,00 | 2,75% | 9.176.076,00 |
| 02.02.2026 | 55,77 | 56,72 | 55,27 | 56,45 | 0,73% | 7.583.680,00 |
| 30.01.2026 | 56,34 | 56,35 | 55,04 | 56,04 | -1,22% | 8.616.424,00 |
| 29.01.2026 | 57,99 | 58,50 | 56,44 | 56,73 | 0,18% | 13.640.510,00 |
| 28.01.2026 | 57,16 | 57,56 | 56,10 | 56,63 | 0,23% | 10.911.084,00 |
| 27.01.2026 | 56,40 | 57,58 | 55,86 | 56,50 | 0,37% | 13.008.801,00 |
| 26.01.2026 | 55,65 | 56,89 | 54,82 | 56,29 | 3,36% | 17.937.000,00 |
| 22.01.2026 | 53,50 | 54,59 | 52,90 | 54,46 | 1,62% | 9.849.640,00 |
| 21.01.2026 | 52,26 | 53,80 | 52,05 | 53,59 | 4,55% | 10.691.269,00 |
| 20.01.2026 | 51,60 | 51,98 | 50,62 | 51,26 | -0,95% | 11.267.101,00 |
| 16.01.2026 | 52,02 | 52,33 | 51,14 | 51,75 | -0,48% | 8.595.516,00 |
| 15.01.2026 | 50,00 | 52,16 | 49,90 | 52,00 | 4,04% | 11.578.247,00 |
| 14.01.2026 | 49,25 | 50,34 | 49,15 | 49,98 | 2,06% | 8.345.769,00 |
| 13.01.2026 | 48,25 | 49,19 | 48,12 | 48,97 | 2,13% | 9.387.536,00 |
| 12.01.2026 | 49,97 | 50,16 | 47,68 | 47,95 | -4,04% | 8.506.249,00 |
| 09.01.2026 | 50,26 | 50,72 | 49,64 | 49,97 | -0,46% | 5.724.426,00 |
| 08.01.2026 | 48,96 | 50,38 | 48,85 | 50,20 | 2,78% | 6.630.750,00 |
| 07.01.2026 | 49,48 | 49,78 | 48,31 | 48,84 | -1,09% | 6.837.951,00 |
| 06.01.2026 | 49,36 | 49,95 | 48,53 | 49,38 | 0,63% | 7.348.678,00 |
| 05.01.2026 | 49,44 | 50,13 | 48,27 | 49,07 | 4,09% | 14.397.899,00 |
| 02.01.2026 | 45,72 | 47,41 | 45,35 | 47,14 | 3,51% | 4.845.487,00 |
| 31.12.2025 | 46,12 | 46,22 | 45,43 | 45,54 | -1,19% | 4.002.474,00 |
| 30.12.2025 | 45,53 | 46,14 | 45,41 | 46,09 | 1,56% | 4.248.755,00 |
| 29.12.2025 | 45,51 | 45,74 | 45,21 | 45,38 | 0,29% | 5.564.679,00 |
| 26.12.2025 | 45,26 | 45,39 | 44,97 | 45,25 | -0,11% | 3.238.035,00 |
| 24.12.2025 | 45,24 | 45,42 | 44,99 | 45,30 | 0,24% | 1.848.247,00 |
| 23.12.2025 | 45,56 | 45,71 | 45,01 | 45,19 | -0,81% | 5.865.215,00 |
| 22.12.2025 | 45,32 | 45,91 | 45,22 | 45,56 | 1,90% | 4.341.060,00 |
| 19.12.2025 | 44,36 | 45,15 | 44,31 | 44,71 | 0,58% | 21.049.229,00 |
| 18.12.2025 | 45,29 | 45,37 | 44,26 | 44,45 | -1,85% | 8.806.155,00 |
| 17.12.2025 | 45,17 | 45,57 | 44,88 | 45,29 | 0,60% | 8.948.746,00 |
| 16.12.2025 | 46,66 | 46,78 | 44,57 | 45,02 | -3,99% | 10.019.141,00 |
| 15.12.2025 | 47,66 | 47,66 | 46,50 | 46,89 | 0,06% | 6.331.446,00 |
| 12.12.2025 | 47,61 | 47,80 | 46,48 | 46,86 | -1,26% | 5.490.200,00 |
| 11.12.2025 | 47,79 | 47,90 | 47,03 | 47,46 | -1,21% | 6.600.836,00 |
| 10.12.2025 | 47,81 | 48,16 | 46,90 | 48,04 | 0,73% | 7.503.761,00 |
| 09.12.2025 | 47,25 | 48,04 | 47,22 | 47,69 | 0,63% | 6.120.371,00 |
| 08.12.2025 | 49,08 | 49,19 | 47,13 | 47,39 | -3,68% | 9.698.105,00 |
| 05.12.2025 | 50,51 | 50,76 | 49,05 | 49,20 | -2,79% | 8.733.681,00 |
| 04.12.2025 | 50,44 | 51,12 | 49,93 | 50,61 | 0,24% | 6.352.150,00 |
| 03.12.2025 | 49,85 | 50,76 | 49,70 | 50,49 | 2,04% | 5.209.636,00 |
| 02.12.2025 | 50,10 | 50,12 | 48,61 | 49,48 | -1,36% | 6.954.235,00 |
| 01.12.2025 | 50,21 | 50,92 | 49,96 | 50,16 | -0,08% | 6.400.211,00 |
| 28.11.2025 | 49,29 | 50,53 | 49,15 | 50,20 | 1,35% | 3.018.517,00 |
| 26.11.2025 | 49,72 | 50,35 | 49,48 | 49,53 | 0,20% | 5.567.517,00 |
| 25.11.2025 | 49,16 | 49,56 | 48,71 | 49,43 | 0,14% | 5.753.034,00 |
| 24.11.2025 | 48,91 | 49,55 | 48,37 | 49,36 | 2,68% | 10.759.414,00 |
| 20.11.2025 | 49,10 | 50,18 | 47,98 | 48,07 | -0,85% | 7.982.650,00 |
| 19.11.2025 | 47,26 | 48,60 | 47,18 | 48,48 | 0,87% | 6.288.196,00 |
| 18.11.2025 | 47,80 | 48,99 | 47,76 | 48,06 | 0,38% | 8.976.719,00 |
| 17.11.2025 | 48,87 | 49,53 | 47,56 | 47,88 | 0,78% | 5.703.279,00 |
| 13.11.2025 | 47,51 | 48,49 | 47,23 | 47,51 | -0,04% | 5.512.000,00 |
| 12.11.2025 | 48,63 | 48,65 | 47,45 | 47,53 | -2,90% | 5.718.583,00 |
| 11.11.2025 | 48,93 | 49,50 | 48,74 | 48,95 | 0,31% | 5.779.454,00 |
| 10.11.2025 | 48,34 | 49,15 | 47,78 | 48,80 | 1,94% | 5.484.786,00 |