34,028€
-0,12%
Echtzeit-Aktienkurs Baker Hughes Co.
Bid:
Ask:
Aktienkurse zur Baker Hughes Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 34,11 | 34,27 | 33,54 | 34,02 | -0,24% | - |
| 21.07.2025 | 34,18 | 34,43 | 33,67 | 34,10 | -0,23% | 800,00 |
| 18.07.2025 | 33,74 | 34,23 | 33,44 | 34,18 | 1,14% | - |
| 17.07.2025 | 33,25 | 33,97 | 33,21 | 33,80 | 1,65% | - |
| 16.07.2025 | 33,50 | 34,01 | 32,79 | 33,25 | -1,05% | - |
| 15.07.2025 | 34,15 | 34,89 | 33,57 | 33,60 | -1,65% | - |
| 14.07.2025 | 34,68 | 35,30 | 34,11 | 34,17 | -1,97% | - |
| 11.07.2025 | 33,75 | 34,88 | 33,67 | 34,85 | 2,63% | - |
| 10.07.2025 | 33,44 | 34,06 | 33,18 | 33,96 | 1,20% | - |
| 09.07.2025 | 34,21 | 34,52 | 33,45 | 33,56 | -1,91% | - |
| 08.07.2025 | 33,30 | 34,58 | 33,14 | 34,21 | 2,54% | 800,00 |
| 07.07.2025 | 33,56 | 33,82 | 33,02 | 33,36 | -0,19% | - |
| 04.07.2025 | 33,54 | 33,54 | 33,39 | 33,43 | -0,82% | - |
| 03.07.2025 | 33,82 | 34,07 | 33,61 | 33,70 | -0,14% | - |
| 02.07.2025 | 32,87 | 33,84 | 32,81 | 33,75 | 2,85% | - |
| 01.07.2025 | 32,50 | 33,16 | 31,99 | 32,82 | 0,86% | - |
| 30.06.2025 | 32,66 | 33,00 | 32,19 | 32,54 | 0,08% | - |
| 27.06.2025 | 32,85 | 33,25 | 32,23 | 32,51 | -0,72% | - |
| 26.06.2025 | 32,27 | 32,88 | 31,79 | 32,75 | 1,57% | - |
| 25.06.2025 | 32,97 | 33,43 | 32,15 | 32,24 | -1,36% | - |
| 24.06.2025 | 32,52 | 32,82 | 32,19 | 32,69 | 0,05% | - |
| 23.06.2025 | 33,76 | 34,68 | 32,33 | 32,67 | -3,54% | - |
| 20.06.2025 | 33,97 | 34,33 | 33,78 | 33,87 | 0,24% | - |
| 19.06.2025 | 33,96 | 34,03 | 33,73 | 33,79 | -0,50% | - |
| 18.06.2025 | 34,53 | 34,92 | 33,78 | 33,96 | -1,53% | - |
| 17.06.2025 | 33,91 | 34,62 | 33,73 | 34,49 | 2,21% | - |
| 16.06.2025 | 33,88 | 34,21 | 33,32 | 33,74 | -0,20% | 260,00 |
| 13.06.2025 | 34,03 | 35,20 | 33,15 | 33,81 | 1,29% | - |
| 12.06.2025 | 33,74 | 33,90 | 32,92 | 33,38 | -1,82% | - |
| 11.06.2025 | 34,13 | 34,56 | 33,57 | 34,00 | -0,65% | - |
| 10.06.2025 | 33,48 | 34,38 | 33,35 | 34,22 | 2,01% | - |
| 09.06.2025 | 33,15 | 33,79 | 32,99 | 33,54 | 0,88% | - |
| 06.06.2025 | 32,62 | 33,36 | 31,63 | 33,25 | 2,53% | - |
| 05.06.2025 | 32,68 | 32,89 | 32,31 | 32,43 | -0,80% | - |
| 04.06.2025 | 33,03 | 33,46 | 32,39 | 32,69 | -1,04% | - |
| 03.06.2025 | 32,59 | 33,23 | 31,96 | 33,03 | 1,26% | - |
| 02.06.2025 | 32,31 | 33,10 | 32,20 | 32,62 | 0,05% | - |
| 30.05.2025 | 33,00 | 33,05 | 32,18 | 32,61 | -0,84% | - |
| 29.05.2025 | 33,37 | 33,37 | 32,25 | 32,88 | 1,20% | - |
| 28.05.2025 | 32,71 | 33,30 | 32,40 | 32,49 | -1,16% | - |
| 27.05.2025 | 32,58 | 33,07 | 31,99 | 32,87 | 0,75% | - |
| 26.05.2025 | 32,45 | 32,67 | 32,42 | 32,63 | 0,90% | - |
| 23.05.2025 | 32,30 | 32,44 | 31,78 | 32,34 | -0,32% | - |
| 22.05.2025 | 32,36 | 33,30 | 31,73 | 32,44 | 0,19% | - |
| 21.05.2025 | 32,90 | 33,37 | 32,28 | 32,38 | -2,20% | - |
| 20.05.2025 | 33,63 | 33,79 | 32,95 | 33,11 | -1,83% | 560,00 |
| 19.05.2025 | 33,54 | 33,86 | 32,99 | 33,72 | -0,50% | - |
| 16.05.2025 | 33,66 | 34,19 | 33,27 | 33,89 | 0,51% | - |
| 15.05.2025 | 33,62 | 33,95 | 32,78 | 33,72 | -0,44% | - |
| 14.05.2025 | 34,15 | 34,23 | 33,45 | 33,87 | -0,73% | 560,00 |
| 13.05.2025 | 33,88 | 34,48 | 33,64 | 34,12 | 0,63% | - |
| 12.05.2025 | 32,88 | 34,48 | 32,83 | 33,91 | 4,58% | - |
| 09.05.2025 | 32,28 | 32,92 | 32,13 | 32,42 | 0,42% | - |
| 08.05.2025 | 32,32 | 33,23 | 31,94 | 32,29 | 0,54% | - |
| 07.05.2025 | 32,52 | 32,79 | 31,21 | 32,11 | 0,32% | - |
| 06.05.2025 | 32,38 | 32,51 | 31,89 | 32,01 | -1,40% | - |
| 05.05.2025 | 32,54 | 32,68 | 31,80 | 32,47 | -0,99% | - |
| 02.05.2025 | 31,96 | 32,88 | 31,76 | 32,79 | 4,98% | - |
| 30.04.2025 | 31,42 | 31,57 | 30,40 | 31,23 | -1,00% | - |
| 29.04.2025 | 31,83 | 31,97 | 31,10 | 31,55 | -0,47% | 21,00 |
| 28.04.2025 | 31,89 | 32,31 | 31,49 | 31,70 | -1,18% | - |
| 25.04.2025 | 32,12 | 44,00 | 28,49 | 32,08 | 0,38% | - |
| 24.04.2025 | 31,51 | 32,06 | 31,21 | 31,95 | 0,86% | - |
| 23.04.2025 | 33,51 | 34,03 | 31,55 | 31,68 | -5,61% | 780,00 |
| 22.04.2025 | 32,71 | 33,91 | 32,45 | 33,57 | -1,86% | - |
| 17.04.2025 | 33,85 | 34,81 | 33,22 | 34,20 | 2,12% | 200,00 |
| 16.04.2025 | 33,29 | 34,18 | 32,86 | 33,49 | -0,97% | 240,00 |
| 15.04.2025 | 33,26 | 34,12 | 33,19 | 33,82 | 1,52% | 22,00 |
| 14.04.2025 | 33,48 | 34,28 | 32,86 | 33,31 | -0,36% | - |
| 11.04.2025 | 32,89 | 33,65 | 31,73 | 33,43 | 2,23% | - |
| 10.04.2025 | 35,30 | 35,42 | 31,98 | 32,70 | -7,62% | 200,00 |
| 09.04.2025 | 30,77 | 35,97 | 28,74 | 35,40 | 10,79% | - |
| 08.04.2025 | 33,10 | 36,54 | 31,24 | 31,95 | -2,17% | 342,00 |
| 07.04.2025 | 31,19 | 34,55 | 30,66 | 32,66 | 0,96% | 284,00 |
| 04.04.2025 | 36,66 | 36,85 | 32,18 | 32,35 | -12,69% | 465,00 |
| 03.04.2025 | 39,06 | 39,45 | 36,65 | 37,05 | -10,45% | - |
| 02.04.2025 | 41,46 | 41,71 | 40,67 | 41,37 | -0,35% | - |
| 01.04.2025 | 40,46 | 41,54 | 40,19 | 41,52 | 2,17% | - |
| 31.03.2025 | 39,82 | 40,70 | 39,35 | 40,64 | 2,36% | - |
| 28.03.2025 | 40,17 | 40,17 | 39,70 | 39,70 | -2,37% | 20,00 |
| 27.03.2025 | 40,67 | 40,67 | 40,67 | 40,67 | -2,58% | - |
| 26.03.2025 | 41,74 | 41,74 | 41,74 | 41,74 | 2,57% | - |
| 24.03.2025 | 40,70 | 40,70 | 40,70 | 40,70 | -0,78% | - |
| 21.03.2025 | 41,02 | 41,02 | 41,02 | 41,02 | 0,51% | - |
| 20.03.2025 | 40,81 | 40,81 | 40,81 | 40,81 | 2,68% | - |
| 19.03.2025 | 39,74 | 39,74 | 39,74 | 39,74 | -1,14% | - |
| 18.03.2025 | 40,07 | 40,20 | 40,07 | 40,20 | 3,18% | - |
| 17.03.2025 | 38,96 | 38,96 | 38,96 | 38,96 | -0,80% | - |
| 15.03.2025 | 38,57 | 39,41 | 38,57 | 39,28 | 2,57% | - |
| 13.03.2025 | 38,81 | 38,81 | 38,29 | 38,29 | -2,93% | - |
| 12.03.2025 | 38,24 | 39,47 | 38,24 | 39,45 | 2,56% | 125,00 |
| 11.03.2025 | 38,26 | 38,52 | 38,26 | 38,46 | 1,38% | - |
| 10.03.2025 | 39,16 | 39,22 | 37,47 | 37,94 | -0,81% | 625,00 |
| 07.03.2025 | 38,25 | 38,25 | 38,25 | 38,25 | -2,01% | - |
| 06.03.2025 | 38,89 | 39,03 | 38,60 | 39,03 | -1,89% | 175,00 |
| 05.03.2025 | 39,78 | 39,78 | 39,78 | 39,78 | -1,50% | - |
| 04.03.2025 | 41,43 | 41,43 | 39,81 | 40,39 | -2,71% | 574,00 |
| 03.03.2025 | 42,56 | 42,86 | 41,51 | 41,51 | -0,24% | 110,00 |
| 28.02.2025 | 41,63 | 41,63 | 41,61 | 41,61 | -1,03% | 360,00 |
| 27.02.2025 | 41,52 | 42,05 | 41,52 | 42,05 | 1,57% | - |