42,800$
-1,04%
Echtzeit-Aktienkurs BAKER HUGHES CO.
Bid:
Ask:
Aktienkurse zur BAKER HUGHES CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 43,36 | 43,62 | 42,67 | 42,80 | -1,04% | 6.562.638,00 |
| 14.08.2025 | 42,96 | 43,34 | 42,21 | 43,25 | 0,93% | 5.485.103,00 |
| 13.08.2025 | 42,42 | 42,88 | 41,96 | 42,85 | 0,80% | 5.237.890,00 |
| 12.08.2025 | 42,92 | 43,07 | 42,46 | 42,51 | -0,44% | 5.109.212,00 |
| 11.08.2025 | 43,25 | 43,40 | 42,23 | 42,70 | -1,36% | 5.626.967,00 |
| 08.08.2025 | 43,16 | 43,60 | 42,80 | 43,29 | 0,82% | 3.938.530,00 |
| 07.08.2025 | 43,96 | 44,44 | 42,85 | 42,94 | -1,13% | 4.541.809,00 |
| 06.08.2025 | 44,16 | 44,33 | 43,28 | 43,43 | -0,89% | 4.621.688,00 |
| 05.08.2025 | 43,61 | 43,95 | 43,24 | 43,82 | 0,16% | 4.928.401,00 |
| 04.08.2025 | 43,46 | 43,87 | 43,31 | 43,75 | 0,55% | 6.377.241,00 |
| 01.08.2025 | 44,47 | 44,67 | 43,07 | 43,51 | -3,42% | 7.312.880,00 |
| 31.07.2025 | 45,24 | 45,94 | 44,90 | 45,05 | -1,05% | 7.711.852,00 |
| 30.07.2025 | 45,70 | 46,13 | 45,04 | 45,53 | -0,48% | 12.405.892,00 |
| 29.07.2025 | 45,00 | 46,24 | 44,90 | 45,75 | -1,72% | 15.810.671,00 |
| 28.07.2025 | 46,32 | 46,72 | 46,18 | 46,55 | 1,09% | 5.752.054,00 |
| 25.07.2025 | 45,80 | 46,07 | 45,46 | 46,05 | 0,72% | 5.852.647,00 |
| 24.07.2025 | 44,46 | 45,83 | 44,29 | 45,72 | 2,33% | 12.054.211,00 |
| 23.07.2025 | 41,50 | 44,89 | 41,15 | 44,68 | 11,64% | 21.691.749,00 |
| 22.07.2025 | 39,91 | 40,24 | 39,62 | 40,02 | 0,43% | 12.937.183,00 |
| 21.07.2025 | 39,52 | 40,21 | 39,47 | 39,85 | 0,33% | 9.291.292,00 |
| 18.07.2025 | 39,58 | 39,91 | 38,97 | 39,72 | 1,38% | 12.106.896,00 |
| 17.07.2025 | 38,55 | 39,37 | 38,47 | 39,18 | 1,29% | 6.980.408,00 |
| 16.07.2025 | 38,90 | 39,16 | 38,37 | 38,68 | -0,80% | 6.021.200,00 |
| 15.07.2025 | 39,81 | 39,94 | 38,94 | 38,99 | -2,21% | 5.037.642,00 |
| 14.07.2025 | 40,54 | 40,58 | 39,80 | 39,87 | -2,04% | 6.821.828,00 |
| 11.07.2025 | 39,50 | 40,78 | 39,40 | 40,70 | 2,49% | 5.793.532,00 |
| 10.07.2025 | 39,22 | 39,76 | 38,80 | 39,71 | 0,97% | 6.609.228,00 |
| 09.07.2025 | 40,10 | 40,10 | 39,14 | 39,33 | -1,94% | 7.605.057,00 |
| 08.07.2025 | 39,09 | 40,52 | 38,94 | 40,11 | 2,61% | 6.452.417,00 |
| 07.07.2025 | 39,58 | 39,68 | 38,65 | 39,09 | -1,39% | 5.225.846,00 |
| 03.07.2025 | 39,62 | 39,90 | 39,55 | 39,64 | -0,48% | 3.607.099,00 |
| 02.07.2025 | 39,02 | 39,93 | 38,60 | 39,83 | 2,95% | 8.271.362,00 |
| 01.07.2025 | 38,31 | 39,04 | 37,77 | 38,69 | 0,91% | 7.637.892,00 |
| 30.06.2025 | 38,04 | 38,83 | 37,69 | 38,34 | 0,74% | 6.772.839,00 |
| 27.06.2025 | 38,40 | 38,60 | 37,67 | 38,06 | -0,68% | 9.634.646,00 |
| 26.06.2025 | 37,63 | 38,52 | 37,53 | 38,32 | 1,97% | 10.339.964,00 |
| 25.06.2025 | 38,01 | 38,13 | 37,46 | 37,58 | -1,03% | 5.853.391,00 |
| 24.06.2025 | 37,55 | 38,14 | 37,38 | 37,97 | 0,37% | 6.890.801,00 |
| 23.06.2025 | 39,39 | 39,58 | 37,41 | 37,83 | -3,00% | 8.600.806,00 |
| 20.06.2025 | 39,07 | 39,51 | 38,88 | 39,00 | 0,05% | 15.693.162,00 |
| 18.06.2025 | 39,61 | 39,80 | 38,85 | 38,98 | -1,57% | 5.618.297,00 |
| 17.06.2025 | 39,34 | 40,02 | 39,05 | 39,60 | 1,56% | 7.528.406,00 |
| 16.06.2025 | 39,17 | 39,65 | 38,75 | 38,99 | -0,13% | 7.315.204,00 |
| 13.06.2025 | 39,14 | 39,41 | 38,46 | 39,04 | 1,06% | 8.509.503,00 |
| 12.06.2025 | 38,72 | 39,03 | 38,42 | 38,63 | -1,02% | 4.990.254,00 |
| 11.06.2025 | 39,18 | 39,31 | 38,61 | 39,03 | -0,13% | 8.092.352,00 |
| 10.06.2025 | 38,73 | 39,31 | 38,51 | 39,08 | 1,96% | 6.991.492,00 |
| 09.06.2025 | 38,25 | 38,62 | 37,83 | 38,33 | 1,13% | 6.815.726,00 |
| 06.06.2025 | 37,57 | 38,00 | 37,40 | 37,90 | 2,02% | 4.265.009,00 |
| 05.06.2025 | 37,51 | 37,73 | 37,08 | 37,15 | -0,38% | 4.717.112,00 |
| 04.06.2025 | 37,55 | 38,08 | 36,99 | 37,29 | -0,67% | 9.103.308,00 |
| 03.06.2025 | 37,28 | 37,81 | 36,89 | 37,54 | 0,59% | 5.941.135,00 |
| 02.06.2025 | 37,60 | 37,76 | 36,82 | 37,32 | 0,73% | 6.044.650,00 |
| 30.05.2025 | 37,11 | 37,17 | 36,53 | 37,05 | -0,83% | 11.257.683,00 |
| 29.05.2025 | 37,03 | 37,41 | 36,62 | 37,36 | 1,85% | 5.822.195,00 |
| 28.05.2025 | 37,60 | 37,65 | 36,57 | 36,68 | -1,48% | 4.839.162,00 |
| 27.05.2025 | 36,95 | 37,25 | 36,36 | 37,23 | 1,33% | 6.788.450,00 |
| 23.05.2025 | 36,07 | 36,82 | 36,03 | 36,74 | 0,41% | 4.631.992,00 |
| 22.05.2025 | 36,56 | 36,81 | 35,83 | 36,59 | -0,16% | 9.174.356,00 |
| 21.05.2025 | 37,28 | 37,28 | 36,60 | 36,65 | -1,85% | 7.132.131,00 |
| 20.05.2025 | 37,74 | 37,89 | 37,18 | 37,34 | -1,50% | 7.100.111,00 |
| 19.05.2025 | 37,55 | 38,03 | 37,29 | 37,91 | 0,32% | 5.288.062,00 |
| 16.05.2025 | 37,85 | 38,50 | 37,23 | 37,79 | 0,16% | 5.950.056,00 |
| 15.05.2025 | 37,36 | 37,75 | 36,99 | 37,73 | -0,29% | 6.490.859,00 |
| 14.05.2025 | 37,96 | 38,35 | 37,77 | 37,84 | -0,89% | 5.938.068,00 |
| 13.05.2025 | 37,94 | 38,33 | 37,47 | 38,18 | 1,49% | 6.449.106,00 |
| 12.05.2025 | 38,19 | 38,36 | 37,16 | 37,62 | 3,10% | 7.867.370,00 |
| 09.05.2025 | 36,88 | 36,88 | 36,37 | 36,49 | 0,66% | 8.989.443,00 |
| 08.05.2025 | 36,76 | 37,35 | 36,19 | 36,25 | -0,17% | 15.273.262,00 |
| 07.05.2025 | 36,61 | 36,79 | 36,15 | 36,31 | -0,25% | 7.130.924,00 |
| 06.05.2025 | 36,80 | 36,90 | 36,22 | 36,40 | -0,95% | 8.832.840,00 |
| 05.05.2025 | 36,43 | 36,93 | 36,13 | 36,75 | -0,94% | 6.792.402,00 |
| 02.05.2025 | 36,74 | 37,15 | 36,18 | 37,10 | 2,51% | 7.288.699,00 |
| 01.05.2025 | 35,11 | 36,63 | 35,10 | 36,19 | 2,29% | 8.844.573,00 |
| 30.04.2025 | 35,43 | 35,53 | 34,56 | 35,38 | -1,50% | 10.506.883,00 |
| 29.04.2025 | 36,03 | 36,16 | 35,49 | 35,92 | -0,80% | 7.370.904,00 |
| 28.04.2025 | 36,50 | 36,68 | 35,93 | 36,21 | -0,66% | 6.768.983,00 |
| 25.04.2025 | 35,94 | 36,50 | 35,63 | 36,45 | 0,19% | 7.084.514,00 |
| 24.04.2025 | 36,25 | 36,45 | 35,50 | 36,38 | 1,37% | 9.670.579,00 |
| 23.04.2025 | 36,80 | 38,16 | 35,72 | 35,89 | -6,44% | 13.173.237,00 |
| 22.04.2025 | 37,88 | 38,76 | 37,23 | 38,36 | 1,48% | 9.963.209,00 |
| 21.04.2025 | 38,32 | 38,52 | 37,39 | 37,80 | -2,85% | 5.899.494,00 |
| 17.04.2025 | 38,77 | 39,48 | 38,64 | 38,91 | 2,05% | 5.548.886,00 |
| 16.04.2025 | 37,99 | 38,82 | 37,76 | 38,13 | -0,08% | 6.082.908,00 |
| 15.04.2025 | 37,78 | 38,51 | 37,73 | 38,16 | 0,93% | 5.026.182,00 |
| 14.04.2025 | 38,54 | 38,55 | 37,35 | 37,81 | -0,32% | 5.955.171,00 |
| 11.04.2025 | 36,84 | 38,11 | 36,01 | 37,93 | 3,46% | 8.934.845,00 |
| 10.04.2025 | 37,35 | 37,49 | 35,85 | 36,66 | -5,39% | 12.786.630,00 |
| 09.04.2025 | 34,63 | 39,38 | 34,07 | 38,75 | 10,71% | 17.205.902,00 |
| 08.04.2025 | 36,64 | 37,07 | 34,25 | 35,00 | -1,99% | 13.583.215,00 |
| 07.04.2025 | 34,62 | 37,28 | 33,60 | 35,71 | 0,85% | 16.656.448,00 |
| 04.04.2025 | 39,29 | 39,68 | 35,28 | 35,41 | -13,34% | 20.963.479,00 |
| 03.04.2025 | 42,31 | 42,61 | 40,38 | 40,86 | -9,04% | 11.051.708,00 |
| 02.04.2025 | 44,19 | 45,00 | 44,02 | 44,92 | 0,27% | 6.895.740,00 |
| 01.04.2025 | 43,77 | 44,82 | 43,53 | 44,80 | 1,93% | 6.844.951,00 |
| 31.03.2025 | 42,74 | 44,04 | 42,54 | 43,95 | 2,02% | 9.267.762,00 |
| 28.03.2025 | 43,57 | 43,76 | 42,75 | 43,08 | -1,26% | 4.460.077,00 |
| 27.03.2025 | 44,24 | 44,28 | 43,36 | 43,63 | -0,89% | 4.462.067,00 |
| 26.03.2025 | 45,25 | 45,36 | 43,85 | 44,02 | -2,57% | 5.953.036,00 |
| 25.03.2025 | 44,85 | 45,22 | 44,70 | 45,18 | 1,30% | 7.541.334,00 |