38,985€
0,91%
Echtzeit-Aktienkurs Baker Hughes Co.
Bid:
Ask:
Aktienkurse zur Baker Hughes Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 38,68 | 38,99 | 38,17 | 38,99 | 0,91% | 50,00 |
| 22.12.2025 | 38,19 | 39,03 | 38,09 | 38,64 | 0,80% | - |
| 19.12.2025 | 37,97 | 38,53 | 37,79 | 38,33 | 1,02% | - |
| 18.12.2025 | 38,55 | 38,65 | 37,77 | 37,94 | -1,62% | - |
| 17.12.2025 | 38,42 | 38,97 | 38,20 | 38,56 | 0,58% | - |
| 16.12.2025 | 39,80 | 39,86 | 37,91 | 38,34 | -3,93% | - |
| 15.12.2025 | 40,07 | 40,76 | 39,57 | 39,91 | 0,36% | - |
| 12.12.2025 | 40,70 | 40,78 | 39,64 | 39,77 | -1,55% | - |
| 11.12.2025 | 40,75 | 40,82 | 40,10 | 40,39 | -1,54% | - |
| 10.12.2025 | 41,02 | 41,17 | 40,37 | 41,03 | 0,37% | - |
| 09.12.2025 | 40,83 | 41,28 | 40,59 | 40,88 | -2,97% | - |
| 08.12.2025 | 42,31 | 42,35 | 40,63 | 42,13 | -0,34% | 100,00 |
| 05.12.2025 | 43,44 | 43,62 | 42,14 | 42,27 | -1,67% | - |
| 04.12.2025 | 43,38 | 43,85 | 42,77 | 42,99 | -0,40% | 106,00 |
| 03.12.2025 | 42,58 | 43,53 | 42,49 | 43,16 | 1,29% | - |
| 02.12.2025 | 43,14 | 43,19 | 41,88 | 42,62 | -1,17% | - |
| 01.12.2025 | 43,07 | 43,78 | 42,89 | 43,12 | -0,38% | - |
| 28.11.2025 | 42,95 | 43,58 | 42,51 | 43,29 | -0,02% | - |
| 27.11.2025 | 42,72 | 43,31 | 42,71 | 43,29 | 0,52% | - |
| 26.11.2025 | 42,77 | 43,42 | 42,51 | 43,07 | 0,82% | - |
| 25.11.2025 | 42,76 | 42,86 | 42,11 | 42,72 | 0,31% | - |
| 24.11.2025 | 42,48 | 43,00 | 41,94 | 42,59 | 0,29% | - |
| 21.11.2025 | 41,79 | 42,96 | 41,46 | 42,47 | 0,39% | - |
| 20.11.2025 | 42,34 | 43,55 | 41,61 | 42,31 | 0,58% | 22,00 |
| 19.11.2025 | 41,47 | 42,15 | 40,80 | 42,06 | 2,83% | - |
| 18.11.2025 | 41,15 | 42,31 | 40,91 | 40,91 | -2,56% | 122,00 |
| 17.11.2025 | 42,01 | 42,76 | 41,05 | 41,98 | 0,17% | 300,00 |
| 14.11.2025 | 41,40 | 42,25 | 40,32 | 41,91 | 3,04% | - |
| 13.11.2025 | 41,11 | 41,65 | 40,59 | 40,67 | -1,15% | - |
| 12.11.2025 | 42,33 | 42,44 | 40,95 | 41,15 | -2,86% | 140,00 |
| 11.11.2025 | 42,27 | 42,71 | 41,68 | 42,36 | 0,02% | - |
| 10.11.2025 | 41,48 | 42,50 | 41,32 | 42,35 | 2,46% | - |
| 07.11.2025 | 41,14 | 41,41 | 40,36 | 41,33 | 0,08% | - |
| 06.11.2025 | 40,83 | 42,09 | 40,75 | 41,30 | 0,40% | - |
| 05.11.2025 | 40,22 | 41,51 | 39,76 | 41,13 | 2,30% | - |
| 04.11.2025 | 41,75 | 42,01 | 39,99 | 40,21 | -4,74% | - |
| 03.11.2025 | 41,95 | 42,49 | 41,91 | 42,21 | 0,57% | - |
| 31.10.2025 | 41,80 | 42,92 | 41,16 | 41,97 | 0,41% | - |
| 30.10.2025 | 41,61 | 42,50 | 41,29 | 41,79 | 2,06% | - |
| 29.10.2025 | 41,07 | 42,02 | 40,85 | 40,95 | 0,12% | 10,00 |
| 28.10.2025 | 39,96 | 41,20 | 39,81 | 40,90 | 1,82% | 70,00 |
| 27.10.2025 | 40,96 | 41,34 | 39,64 | 40,17 | -5,08% | - |
| 24.10.2025 | 42,04 | 43,19 | 40,29 | 42,32 | 2,06% | - |
| 23.10.2025 | 41,04 | 42,24 | 40,80 | 41,47 | 2,83% | - |
| 22.10.2025 | 40,26 | 41,62 | 40,26 | 40,33 | 2,52% | - |
| 21.10.2025 | 39,77 | 40,84 | 39,32 | 39,34 | -1,09% | - |
| 20.10.2025 | 38,83 | 39,85 | 38,75 | 39,77 | 2,66% | - |
| 17.10.2025 | 37,91 | 38,99 | 37,69 | 38,74 | 1,60% | - |
| 16.10.2025 | 38,16 | 38,86 | 37,89 | 38,13 | -0,52% | - |
| 15.10.2025 | 38,63 | 39,27 | 38,03 | 38,33 | -1,01% | - |
| 14.10.2025 | 39,08 | 39,23 | 37,93 | 38,72 | -1,40% | - |
| 13.10.2025 | 39,39 | 40,05 | 38,95 | 39,27 | 0,76% | - |
| 10.10.2025 | 41,43 | 41,63 | 38,91 | 38,98 | -6,08% | - |
| 09.10.2025 | 41,10 | 41,65 | 40,67 | 41,50 | 1,23% | - |
| 08.10.2025 | 41,84 | 42,14 | 40,77 | 41,00 | -1,58% | - |
| 07.10.2025 | 41,89 | 42,51 | 41,31 | 41,66 | -0,67% | - |
| 06.10.2025 | 41,41 | 42,35 | 41,40 | 41,94 | 1,32% | 89,00 |
| 03.10.2025 | 41,41 | 41,75 | 41,21 | 41,39 | 0,36% | - |
| 02.10.2025 | 41,21 | 41,51 | 40,70 | 41,24 | 0,18% | - |
| 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% | - |