41,215€
0,12%
Echtzeit-Aktienkurs Baker Hughes Co.
Bid:
Ask:
Aktienkurse zur Baker Hughes Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 41,23 | 41,89 | 41,04 | 41,17 | -0,52% | - |
| 30.09.2025 | 43,05 | 43,06 | 40,94 | 41,38 | -3,85% | 222,00 |
| 29.09.2025 | 43,17 | 43,30 | 42,37 | 43,04 | 0,19% | 3,00 |
| 26.09.2025 | 42,83 | 43,56 | 41,90 | 42,96 | 0,30% | - |
| 25.09.2025 | 42,47 | 43,27 | 42,21 | 42,83 | 0,74% | - |
| 24.09.2025 | 41,72 | 42,72 | 41,55 | 42,51 | 2,20% | 32,00 |
| 23.09.2025 | 40,41 | 42,41 | 40,22 | 41,60 | 2,84% | - |
| 22.09.2025 | 40,30 | 40,57 | 39,66 | 40,45 | 1,24% | - |
| 19.09.2025 | 40,15 | 40,37 | 39,50 | 39,95 | 0,45% | - |
| 18.09.2025 | 39,52 | 41,81 | 39,20 | 39,77 | -0,11% | - |
| 17.09.2025 | 39,84 | 39,99 | 36,67 | 39,82 | 1,05% | - |
| 16.09.2025 | 39,39 | 39,93 | 39,09 | 39,40 | 0,28% | 180,00 |
| 15.09.2025 | 39,67 | 40,00 | 39,28 | 39,29 | -0,81% | - |
| 12.09.2025 | 40,07 | 40,40 | 39,60 | 39,61 | -0,63% | - |
| 11.09.2025 | 40,14 | 40,35 | 39,59 | 39,86 | -0,39% | - |
| 10.09.2025 | 38,79 | 40,16 | 38,75 | 40,02 | 2,48% | 800,00 |
| 09.09.2025 | 38,78 | 41,07 | 38,68 | 39,05 | 0,97% | - |
| 08.09.2025 | 38,90 | 39,76 | 38,40 | 38,67 | -0,35% | 800,00 |
| 05.09.2025 | 39,71 | 40,05 | 38,27 | 38,81 | -0,53% | - |
| 04.09.2025 | 38,63 | 40,13 | 38,38 | 39,01 | 1,52% | - |
| 03.09.2025 | 38,84 | 39,02 | 38,11 | 38,43 | -1,23% | - |
| 02.09.2025 | 38,80 | 39,25 | 37,77 | 38,91 | 1,77% | 6,00 |
| 01.09.2025 | 38,76 | 38,83 | 38,23 | 38,23 | -2,59% | - |
| 29.08.2025 | 38,84 | 39,30 | 37,90 | 39,25 | 1,17% | 100,00 |
| 28.08.2025 | 38,57 | 39,09 | 38,14 | 38,79 | 0,44% | 120,00 |
| 27.08.2025 | 38,27 | 38,88 | 37,35 | 38,62 | 1,30% | - |
| 26.08.2025 | 37,91 | 38,43 | 37,56 | 38,13 | -0,38% | - |
| 25.08.2025 | 38,24 | 38,40 | 37,87 | 38,27 | 0,23% | 10,00 |
| 22.08.2025 | 37,59 | 38,38 | 37,05 | 38,19 | 2,12% | - |
| 21.08.2025 | 36,78 | 37,79 | 36,46 | 37,39 | 1,68% | - |
| 20.08.2025 | 36,85 | 37,15 | 36,55 | 36,78 | -0,31% | - |
| 19.08.2025 | 36,72 | 37,04 | 36,36 | 36,89 | 0,39% | - |
| 18.08.2025 | 36,65 | 37,09 | 36,27 | 36,75 | 0,45% | - |
| 15.08.2025 | 37,37 | 37,38 | 36,47 | 36,58 | -1,56% | 70,00 |
| 14.08.2025 | 36,59 | 37,36 | 36,22 | 37,16 | 1,41% | - |
| 13.08.2025 | 36,39 | 36,90 | 35,83 | 36,65 | 0,60% | - |
| 12.08.2025 | 36,78 | 37,09 | 36,35 | 36,43 | -1,06% | - |
| 11.08.2025 | 37,15 | 37,53 | 36,41 | 36,82 | -1,02% | - |
| 08.08.2025 | 36,89 | 37,84 | 36,71 | 37,20 | 0,97% | 30,00 |
| 07.08.2025 | 37,21 | 38,44 | 36,76 | 36,84 | -1,12% | - |
| 06.08.2025 | 38,00 | 38,34 | 37,12 | 37,26 | -1,62% | - |
| 05.08.2025 | 37,74 | 37,98 | 37,36 | 37,87 | 0,15% | - |
| 04.08.2025 | 37,74 | 39,07 | 37,35 | 37,82 | 0,57% | - |
| 01.08.2025 | 39,36 | 40,23 | 37,24 | 37,60 | -4,72% | - |
| 31.07.2025 | 39,70 | 40,23 | 39,10 | 39,46 | -0,99% | - |
| 30.07.2025 | 39,67 | 41,83 | 39,19 | 39,86 | 0,62% | - |
| 29.07.2025 | 39,80 | 40,38 | 38,42 | 39,61 | -1,37% | - |
| 28.07.2025 | 39,39 | 40,29 | 39,39 | 40,16 | 2,39% | - |
| 25.07.2025 | 39,10 | 39,34 | 38,79 | 39,23 | 0,78% | - |
| 24.07.2025 | 37,92 | 38,96 | 37,67 | 38,92 | 2,54% | - |
| 23.07.2025 | 34,45 | 38,11 | 34,41 | 37,96 | 11,39% | - |
| 22.07.2025 | 34,11 | 34,27 | 33,54 | 34,08 | -0,08% | - |
| 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% | - |