40,695€
0,02%
Echtzeit-Aktienkurs BAKER HUGHES CO.
Bid:
Ask:
Aktienkurse zur BAKER HUGHES CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 40,84 | 41,64 | 40,54 | 40,67 | -0,33% | - |
| 15.11.2024 | 40,75 | 41,50 | 40,43 | 40,80 | -0,61% | - |
| 14.11.2024 | 40,77 | 47,31 | 40,40 | 41,05 | 0,66% | 120,00 |
| 13.11.2024 | 41,11 | 41,49 | 40,64 | 40,78 | -0,83% | - |
| 12.11.2024 | 41,51 | 42,26 | 40,90 | 41,12 | -0,69% | 190,00 |
| 11.11.2024 | 40,19 | 45,77 | 38,71 | 41,41 | 3,17% | 717,00 |
| 08.11.2024 | 39,99 | 40,70 | 39,66 | 40,14 | 0,60% | - |
| 07.11.2024 | 39,85 | 40,42 | 38,64 | 39,90 | 0,20% | - |
| 06.11.2024 | 36,58 | 42,64 | 30,30 | 39,82 | 12,78% | 750,00 |
| 05.11.2024 | 35,13 | 35,74 | 34,85 | 35,31 | 0,56% | - |
| 04.11.2024 | 34,54 | 35,47 | 33,94 | 35,11 | 0,69% | - |
| 01.11.2024 | 34,96 | 35,42 | 34,59 | 34,87 | -0,18% | - |
| 31.10.2024 | 34,43 | 35,19 | 34,23 | 34,93 | 0,54% | - |
| 30.10.2024 | 34,24 | 34,80 | 34,07 | 34,75 | 1,68% | - |
| 29.10.2024 | 34,59 | 34,82 | 33,87 | 34,17 | -1,38% | 504,00 |
| 28.10.2024 | 34,72 | 34,83 | 33,76 | 34,65 | -0,35% | - |
| 25.10.2024 | 33,97 | 34,97 | 33,94 | 34,77 | 2,48% | - |
| 24.10.2024 | 34,14 | 34,86 | 33,45 | 33,93 | -1,14% | - |
| 23.10.2024 | 33,18 | 34,87 | 23,55 | 34,32 | 2,95% | - |
| 22.10.2024 | 33,63 | 34,03 | 33,28 | 33,34 | -1,08% | - |
| 21.10.2024 | 33,50 | 34,05 | 33,50 | 33,70 | 0,59% | - |
| 18.10.2024 | 34,01 | 34,44 | 33,15 | 33,50 | -1,60% | 200,00 |
| 17.10.2024 | 33,75 | 34,18 | 33,59 | 34,05 | 0,61% | 100,00 |
| 16.10.2024 | 33,33 | 34,01 | 33,31 | 33,84 | 1,42% | - |
| 15.10.2024 | 34,59 | 34,59 | 33,29 | 33,37 | -3,33% | - |
| 14.10.2024 | 34,49 | 34,66 | 34,20 | 34,52 | 0,11% | - |
| 11.10.2024 | 34,38 | 34,60 | 34,29 | 34,48 | 0,25% | - |
| 10.10.2024 | 34,34 | 34,85 | 34,20 | 34,39 | 0,10% | - |
| 09.10.2024 | 34,10 | 34,58 | 33,84 | 34,36 | 0,70% | - |
| 08.10.2024 | 34,55 | 34,57 | 33,66 | 34,12 | -1,42% | - |
| 07.10.2024 | 34,56 | 34,90 | 34,29 | 34,61 | 0,17% | - |
| 04.10.2024 | 34,08 | 34,76 | 33,85 | 34,55 | 1,47% | - |
| 03.10.2024 | 33,70 | 34,46 | 33,52 | 34,05 | 1,07% | - |
| 02.10.2024 | 33,13 | 34,09 | 33,07 | 33,69 | 1,45% | - |
| 01.10.2024 | 32,43 | 33,52 | 32,14 | 33,21 | 2,28% | - |
| 30.09.2024 | 32,39 | 32,69 | 31,96 | 32,47 | 0,15% | - |
| 27.09.2024 | 31,17 | 32,47 | 30,90 | 32,42 | 4,18% | - |
| 26.09.2024 | 32,45 | 33,17 | 30,62 | 31,12 | -3,98% | 140,00 |
| 25.09.2024 | 32,65 | 32,93 | 32,08 | 32,41 | -0,37% | - |
| 24.09.2024 | 32,81 | 33,46 | 32,37 | 32,53 | -0,83% | - |
| 23.09.2024 | 32,33 | 32,92 | 32,26 | 32,80 | 1,59% | - |
| 20.09.2024 | 32,54 | 32,97 | 32,09 | 32,29 | -0,92% | - |
| 19.09.2024 | 31,15 | 33,22 | 31,15 | 32,59 | 4,34% | - |
| 18.09.2024 | 31,27 | 31,56 | 30,96 | 31,23 | -0,05% | - |
| 17.09.2024 | 30,52 | 31,28 | 30,15 | 31,25 | 2,36% | - |
| 16.09.2024 | 29,89 | 30,63 | 29,42 | 30,53 | 1,29% | - |
| 13.09.2024 | 30,03 | 30,61 | 29,79 | 30,14 | 0,23% | - |
| 12.09.2024 | 30,03 | 30,58 | 29,78 | 30,07 | 0,65% | - |
| 11.09.2024 | 29,90 | 30,23 | 29,33 | 29,88 | -0,72% | 60,00 |
| 10.09.2024 | 30,47 | 30,62 | 29,84 | 30,09 | -1,42% | - |
| 09.09.2024 | 30,63 | 31,09 | 30,48 | 30,53 | -0,23% | - |
| 06.09.2024 | 30,70 | 31,25 | 30,25 | 30,60 | -0,44% | - |
| 05.09.2024 | 30,80 | 31,09 | 30,55 | 30,73 | -0,02% | - |
| 04.09.2024 | 30,73 | 31,39 | 30,40 | 30,74 | -0,12% | - |
| 03.09.2024 | 31,77 | 31,89 | 30,55 | 30,78 | -3,16% | 200,00 |
| 02.09.2024 | 31,82 | 31,84 | 31,62 | 31,78 | -0,07% | - |
| 30.08.2024 | 31,86 | 32,44 | 31,42 | 31,81 | 0,02% | - |
| 29.08.2024 | 31,53 | 32,26 | 31,23 | 31,80 | 1,08% | - |
| 28.08.2024 | 31,77 | 31,82 | 30,68 | 31,46 | -0,63% | - |
| 27.08.2024 | 31,72 | 31,89 | 31,43 | 31,66 | -0,33% | - |
| 26.08.2024 | 31,49 | 32,11 | 31,46 | 31,76 | 0,92% | - |
| 23.08.2024 | 31,17 | 31,60 | 31,08 | 31,48 | 0,98% | - |
| 22.08.2024 | 30,92 | 31,27 | 30,56 | 31,17 | 0,95% | - |
| 21.08.2024 | 30,80 | 31,18 | 30,74 | 30,88 | 0,42% | - |
| 20.08.2024 | 31,76 | 31,81 | 30,74 | 30,75 | -3,09% | - |
| 19.08.2024 | 31,62 | 32,06 | 31,20 | 31,73 | 0,12% | - |
| 16.08.2024 | 32,00 | 32,26 | 31,53 | 31,69 | -0,89% | 30,00 |
| 15.08.2024 | 31,64 | 32,32 | 31,58 | 31,98 | 1,26% | - |
| 14.08.2024 | 31,71 | 32,63 | 28,38 | 31,58 | -0,27% | - |
| 13.08.2024 | 32,20 | 32,40 | 31,51 | 31,66 | -1,50% | - |
| 12.08.2024 | 32,42 | 32,87 | 31,96 | 32,15 | 0,09% | - |
| 09.08.2024 | 32,25 | 32,52 | 31,86 | 32,12 | -0,43% | - |
| 08.08.2024 | 31,34 | 32,36 | 31,16 | 32,26 | 2,89% | - |
| 07.08.2024 | 31,57 | 32,49 | 31,24 | 31,35 | 0,35% | - |
| 06.08.2024 | 31,68 | 32,01 | 31,05 | 31,24 | -0,88% | - |
| 05.08.2024 | 32,38 | 33,07 | 31,14 | 31,52 | -3,79% | 80,00 |
| 02.08.2024 | 34,66 | 34,87 | 32,42 | 32,76 | -6,14% | - |
| 01.08.2024 | 35,87 | 36,11 | 34,69 | 34,90 | -2,49% | 300,00 |
| 31.07.2024 | 35,36 | 36,20 | 35,35 | 35,79 | 1,19% | - |
| 30.07.2024 | 35,52 | 35,76 | 35,07 | 35,37 | 1,60% | - |
| 29.07.2024 | 34,77 | 35,65 | 34,55 | 34,81 | 0,31% | - |
| 26.07.2024 | 33,45 | 34,81 | 33,37 | 34,70 | 5,74% | - |
| 25.07.2024 | 32,26 | 32,98 | 32,00 | 32,82 | 1,93% | - |
| 24.07.2024 | 32,70 | 33,10 | 32,14 | 32,20 | -2,01% | - |
| 23.07.2024 | 32,71 | 33,03 | 32,50 | 32,86 | 0,34% | - |
| 22.07.2024 | 33,01 | 33,12 | 32,56 | 32,75 | -0,91% | - |
| 19.07.2024 | 32,98 | 33,56 | 32,28 | 33,05 | 0,36% | - |
| 18.07.2024 | 33,12 | 33,52 | 32,88 | 32,93 | -0,42% | - |
| 17.07.2024 | 33,28 | 33,48 | 32,86 | 33,07 | -0,65% | - |
| 16.07.2024 | 32,83 | 33,60 | 32,40 | 33,29 | 1,59% | - |
| 15.07.2024 | 31,74 | 33,22 | 31,53 | 32,77 | 3,60% | - |
| 12.07.2024 | 31,85 | 32,04 | 31,48 | 31,63 | -0,47% | - |
| 11.07.2024 | 31,23 | 31,83 | 30,99 | 31,78 | 1,70% | - |
| 10.07.2024 | 30,88 | 31,39 | 30,78 | 31,25 | 1,09% | - |
| 09.07.2024 | 31,75 | 31,87 | 30,83 | 30,91 | -2,08% | - |
| 08.07.2024 | 31,54 | 31,63 | 31,29 | 31,56 | -0,92% | - |
| 05.07.2024 | 31,86 | 31,86 | 31,86 | 31,86 | 0,00% | - |
| 04.07.2024 | 31,86 | 31,86 | 31,86 | 31,86 | -1,01% | - |
| 03.07.2024 | 32,04 | 32,18 | 32,04 | 32,18 | -0,39% | - |
| 02.07.2024 | 32,31 | 32,31 | 32,31 | 32,31 | -0,28% | - |