44,903€
0,05%
Echtzeit-Aktienkurs Baker Hughes Co.
Bid:
Ask:
Aktienkurse zur Baker Hughes Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 45,23 | 45,88 | 44,70 | 44,79 | -0,80% | 41,00 |
| 21.01.2025 | 47,24 | 47,25 | 44,12 | 45,15 | -3,43% | 80,00 |
| 20.01.2025 | 45,20 | 48,15 | 44,20 | 46,75 | 3,24% | 624,00 |
| 17.01.2025 | 45,09 | 46,12 | 44,93 | 45,28 | 0,68% | - |
| 16.01.2025 | 44,59 | 45,38 | 44,05 | 44,98 | 1,24% | 272,00 |
| 15.01.2025 | 43,86 | 44,58 | 43,31 | 44,42 | 1,51% | 566,00 |
| 14.01.2025 | 43,85 | 44,58 | 43,37 | 43,76 | -0,28% | 300,00 |
| 13.01.2025 | 42,51 | 44,09 | 41,88 | 43,89 | 3,94% | 75,00 |
| 10.01.2025 | 43,16 | 43,26 | 41,73 | 42,23 | -2,03% | - |
| 09.01.2025 | 42,12 | 59,84 | 41,74 | 43,10 | 2,31% | 370,00 |
| 08.01.2025 | 41,99 | 42,80 | 41,62 | 42,13 | 0,19% | - |
| 07.01.2025 | 41,21 | 42,23 | 40,85 | 42,05 | 1,98% | - |
| 06.01.2025 | 41,36 | 42,02 | 40,78 | 41,24 | -0,39% | 45,00 |
| 03.01.2025 | 40,76 | 41,59 | 40,13 | 41,40 | 2,16% | - |
| 02.01.2025 | 39,65 | 40,87 | 39,60 | 40,52 | 3,49% | - |
| 30.12.2024 | 39,02 | 39,28 | 38,98 | 39,16 | 0,02% | - |
| 27.12.2024 | 39,24 | 39,44 | 38,78 | 39,15 | 1,50% | - |
| 23.12.2024 | 38,85 | 39,03 | 38,21 | 38,57 | -0,22% | 10,00 |
| 20.12.2024 | 38,35 | 38,79 | 37,73 | 38,66 | 0,66% | - |
| 19.12.2024 | 38,75 | 39,48 | 37,66 | 38,40 | -0,56% | 400,00 |
| 18.12.2024 | 39,47 | 39,90 | 38,61 | 38,62 | -2,19% | - |
| 17.12.2024 | 39,72 | 39,85 | 38,95 | 39,48 | -0,77% | 200,00 |
| 16.12.2024 | 40,13 | 40,36 | 39,69 | 39,78 | -0,91% | - |
| 13.12.2024 | 40,44 | 40,72 | 40,03 | 40,15 | -0,69% | - |
| 12.12.2024 | 40,30 | 40,72 | 40,13 | 40,43 | -0,09% | - |
| 11.12.2024 | 39,15 | 40,81 | 38,83 | 40,46 | 3,35% | - |
| 10.12.2024 | 39,22 | 39,77 | 38,31 | 39,15 | -0,36% | - |
| 09.12.2024 | 38,75 | 39,81 | 38,64 | 39,29 | 0,53% | - |
| 06.12.2024 | 40,17 | 40,46 | 39,06 | 39,09 | -2,73% | - |
| 05.12.2024 | 40,48 | 40,67 | 39,60 | 40,18 | -0,70% | - |
| 04.12.2024 | 41,61 | 42,01 | 40,09 | 40,47 | -2,63% | 110,00 |
| 03.12.2024 | 41,62 | 42,12 | 41,17 | 41,56 | -0,08% | 141,00 |
| 02.12.2024 | 41,69 | 42,38 | 41,16 | 41,60 | 0,02% | 30,00 |
| 29.11.2024 | 41,34 | 41,88 | 41,26 | 41,59 | -6,08% | - |
| 28.11.2024 | 41,39 | 44,28 | 41,35 | 44,28 | 7,25% | - |
| 27.11.2024 | 41,57 | 41,58 | 41,05 | 41,28 | -0,59% | - |
| 26.11.2024 | 41,59 | 41,91 | 41,13 | 41,53 | 0,08% | - |
| 25.11.2024 | 42,46 | 42,77 | 41,19 | 41,49 | -2,33% | 35,00 |
| 22.11.2024 | 42,89 | 43,83 | 42,35 | 42,49 | -0,82% | 184,00 |
| 21.11.2024 | 41,97 | 43,10 | 41,89 | 42,84 | 1,87% | - |
| 20.11.2024 | 40,60 | 42,10 | 40,30 | 42,05 | 3,93% | 150,00 |
| 19.11.2024 | 40,68 | 41,00 | 40,24 | 40,46 | -0,51% | 96,00 |
| 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% | - |