33,755€
0,67%
Echtzeit-Aktienkurs Baker Hughes Co.
Bid:
Ask:
Aktienkurse zur Baker Hughes Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.02.2025 | 42,30 | 42,30 | 41,40 | 41,40 | -2,70% | 100,00 |
| 24.02.2025 | 43,27 | 43,27 | 42,55 | 42,55 | -2,03% | 15,00 |
| 21.02.2025 | 44,42 | 44,47 | 43,43 | 43,43 | -2,05% | - |
| 20.02.2025 | 44,66 | 44,66 | 44,34 | 44,34 | -1,03% | - |
| 19.02.2025 | 44,91 | 44,91 | 44,54 | 44,80 | -0,36% | - |
| 18.02.2025 | 44,14 | 44,96 | 44,14 | 44,96 | 1,94% | 127,00 |
| 17.02.2025 | 43,95 | 44,10 | 43,95 | 44,10 | 0,46% | - |
| 14.02.2025 | 43,88 | 43,90 | 43,88 | 43,90 | -0,32% | 50,00 |
| 13.02.2025 | 44,25 | 44,25 | 43,96 | 44,04 | -1,28% | - |
| 12.02.2025 | 45,19 | 45,19 | 44,61 | 44,61 | -1,73% | - |
| 11.02.2025 | 45,37 | 45,97 | 45,37 | 45,40 | -1,18% | 63,00 |
| 10.02.2025 | 44,55 | 45,94 | 44,55 | 45,94 | 2,68% | - |
| 07.02.2025 | 44,92 | 45,04 | 44,74 | 44,74 | -0,64% | - |
| 06.02.2025 | 46,84 | 46,84 | 45,03 | 45,03 | -3,56% | 175,00 |
| 05.02.2025 | 46,21 | 46,91 | 46,21 | 46,69 | 1,58% | - |
| 04.02.2025 | 45,62 | 45,96 | 44,70 | 45,96 | 0,39% | 5,00 |
| 03.02.2025 | 44,14 | 45,94 | 44,14 | 45,78 | 2,84% | 7,00 |
| 31.01.2025 | 43,05 | 44,52 | 43,05 | 44,52 | 4,46% | 100,00 |
| 30.01.2025 | 41,50 | 42,62 | 41,50 | 42,62 | 2,80% | - |
| 29.01.2025 | 41,31 | 41,46 | 41,31 | 41,46 | 0,05% | - |
| 28.01.2025 | 41,24 | 41,62 | 41,24 | 41,44 | -4,63% | - |
| 24.01.2025 | 43,32 | 43,77 | 43,24 | 43,45 | -0,89% | 100,00 |
| 23.01.2025 | 43,81 | 43,90 | 43,66 | 43,84 | -0,16% | 115,00 |
| 22.01.2025 | 44,90 | 45,43 | 43,91 | 43,91 | -2,17% | 248,00 |
| 21.01.2025 | 46,91 | 46,91 | 44,88 | 44,88 | -3,48% | 55,00 |
| 20.01.2025 | 45,31 | 46,50 | 45,31 | 46,50 | 3,52% | 604,00 |
| 17.01.2025 | 44,76 | 44,92 | 44,76 | 44,92 | -0,51% | - |
| 16.01.2025 | 44,34 | 45,15 | 44,34 | 45,15 | 1,53% | 184,00 |
| 15.01.2025 | 43,55 | 44,47 | 43,55 | 44,47 | 1,52% | 377,00 |
| 14.01.2025 | 43,53 | 43,94 | 43,53 | 43,81 | -0,19% | 100,00 |
| 13.01.2025 | 42,30 | 43,97 | 42,30 | 43,89 | 4,44% | 25,00 |
| 10.01.2025 | 42,84 | 42,84 | 42,03 | 42,03 | -3,61% | - |
| 09.01.2025 | 41,80 | 43,60 | 41,80 | 43,60 | 4,54% | 370,00 |
| 08.01.2025 | 41,71 | 41,71 | 41,71 | 41,71 | 2,95% | - |
| 07.01.2025 | 40,93 | 40,93 | 40,51 | 40,51 | -2,77% | - |
| 06.01.2025 | 41,67 | 41,67 | 41,67 | 41,67 | 0,40% | 45,00 |
| 03.01.2025 | 40,51 | 41,50 | 40,51 | 41,50 | 2,75% | - |
| 02.01.2025 | 39,36 | 40,39 | 39,36 | 40,39 | 4,35% | - |
| 30.12.2024 | 38,71 | 38,71 | 38,71 | 38,71 | -0,73% | - |
| 27.12.2024 | 38,99 | 38,99 | 38,99 | 38,99 | 1,50% | - |
| 23.12.2024 | 38,50 | 39,09 | 38,42 | 38,42 | 0,92% | 5,00 |
| 21.12.2024 | 38,07 | 38,07 | 38,07 | 38,07 | -1,27% | - |
| 19.12.2024 | 38,55 | 39,03 | 38,55 | 38,56 | -1,58% | 400,00 |
| 18.12.2024 | 39,18 | 39,18 | 39,18 | 39,18 | -0,51% | - |
| 17.12.2024 | 39,42 | 40,11 | 39,38 | 39,38 | -1,82% | 100,00 |
| 13.12.2024 | 40,14 | 40,14 | 40,00 | 40,11 | -1,01% | - |
| 12.12.2024 | 40,00 | 40,56 | 40,00 | 40,52 | -0,25% | - |