49,585€
0,27%
Echtzeit-Aktienkurs Baker Hughes Co.
Bid:
Ask:
Aktienkurse zur Baker Hughes Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 49,62 | 49,62 | 49,58 | 49,58 | 0,13% | - |
| 20.10.2026 | 49,75 | 50,68 | 48,92 | 49,52 | -0,48% | - |
| 19.10.2026 | 49,86 | 49,88 | 48,84 | 49,76 | 0,38% | 8.450,00 |
| 16.10.2026 | 48,54 | 49,97 | 48,29 | 49,57 | 2,15% | - |
| 15.10.2026 | 49,47 | 49,70 | 47,68 | 48,52 | -2,28% | - |
| 14.10.2026 | 50,44 | 51,30 | 49,31 | 49,65 | -1,57% | 16,00 |
| 13.10.2026 | 50,42 | 50,65 | 49,71 | 50,44 | 0,12% | 1.900,00 |
| 12.10.2026 | 50,76 | 51,30 | 50,14 | 50,38 | -0,49% | - |
| 09.10.2026 | 50,18 | 50,83 | 50,14 | 50,63 | 0,84% | - |
| 08.10.2026 | 49,40 | 50,45 | 49,26 | 50,21 | 1,45% | - |
| 07.10.2026 | 50,80 | 51,59 | 49,06 | 49,49 | -2,46% | - |
| 06.10.2026 | 51,24 | 51,37 | 49,92 | 50,74 | -0,81% | 375,00 |
| 05.10.2026 | 49,98 | 51,72 | 49,64 | 51,16 | 2,95% | - |
| 02.10.2026 | 49,57 | 50,04 | 49,13 | 49,69 | 0,33% | 600,00 |
| 01.10.2026 | 48,43 | 49,95 | 48,15 | 49,53 | 2,10% | - |
| 30.09.2026 | 49,60 | 49,62 | 48,35 | 48,51 | -1,71% | - |
| 29.09.2026 | 50,20 | 50,45 | 49,30 | 49,35 | -1,79% | - |
| 28.09.2026 | 50,63 | 51,52 | 50,23 | 50,25 | -1,01% | - |
| 25.09.2026 | 50,44 | 50,81 | 49,86 | 50,77 | 0,78% | - |
| 24.09.2026 | 50,86 | 51,49 | 50,21 | 50,37 | -1,18% | 208,00 |
| 23.09.2026 | 50,15 | 51,12 | 49,92 | 50,97 | 1,72% | - |
| 22.09.2026 | 50,44 | 50,86 | 49,41 | 50,11 | -0,67% | 112,00 |
| 21.09.2026 | 49,99 | 50,77 | 49,31 | 50,45 | 1,23% | 430,00 |
| 18.09.2026 | 49,36 | 50,07 | 48,93 | 49,84 | 1,11% | - |
| 17.09.2026 | 49,41 | 49,62 | 48,66 | 49,29 | 0,40% | - |
| 16.09.2026 | 49,20 | 49,62 | 48,37 | 49,09 | -0,08% | 1.988,00 |
| 15.09.2026 | 49,08 | 49,72 | 48,54 | 49,13 | -0,04% | 201,00 |
| 14.09.2026 | 51,20 | 51,96 | 48,68 | 49,15 | -3,51% | 4.450,00 |
| 11.09.2026 | 51,38 | 51,81 | 49,34 | 50,94 | -0,48% | 1.884,00 |
| 10.09.2026 | 54,90 | 55,51 | 50,82 | 51,19 | -6,47% | 21.956,00 |
| 09.09.2026 | 54,99 | 56,69 | 54,52 | 54,73 | -0,45% | 18.920,00 |
| 08.09.2026 | 54,20 | 55,76 | 54,14 | 54,98 | 1,31% | - |
| 07.09.2026 | 54,46 | 54,48 | 54,23 | 54,27 | -0,74% | 22.050,00 |
| 04.09.2026 | 54,72 | 54,99 | 53,98 | 54,67 | -0,08% | 2.325,00 |
| 03.09.2026 | 55,83 | 55,93 | 54,69 | 54,72 | -1,88% | 320,00 |
| 02.09.2026 | 54,95 | 56,30 | 54,13 | 55,77 | 1,55% | - |
| 01.09.2026 | 54,83 | 55,46 | 54,50 | 54,92 | 0,30% | - |
| 31.08.2026 | 53,73 | 55,14 | 53,72 | 54,75 | 1,65% | 6.542,00 |
| 28.08.2026 | 53,38 | 54,00 | 52,98 | 53,86 | 1,04% | - |
| 27.08.2026 | 53,13 | 54,16 | 52,26 | 53,31 | 0,19% | - |
| 26.08.2026 | 53,04 | 53,61 | 51,94 | 53,21 | 0,54% | 10.365,00 |
| 25.08.2026 | 53,21 | 54,00 | 52,90 | 52,92 | -0,45% | - |
| 24.08.2026 | 53,44 | 53,66 | 52,39 | 53,16 | -0,47% | - |
| 21.08.2026 | 53,74 | 54,80 | 53,36 | 53,41 | -0,65% | - |
| 20.08.2026 | 55,01 | 55,71 | 53,68 | 53,76 | -2,64% | 96,00 |
| 19.08.2026 | 55,56 | 56,05 | 54,85 | 55,22 | -0,81% | - |
| 18.08.2026 | 55,98 | 56,38 | 55,40 | 55,67 | -0,69% | 15.106,00 |
| 17.08.2026 | 55,93 | 56,32 | 55,35 | 56,05 | 0,03% | 690,00 |
| 14.08.2026 | 55,02 | 56,32 | 54,76 | 56,04 | 1,80% | - |
| 13.08.2026 | 55,80 | 56,18 | 54,21 | 55,05 | -1,34% | - |
| 12.08.2026 | 56,29 | 56,45 | 55,64 | 55,79 | -0,41% | - |
| 11.08.2026 | 55,48 | 56,18 | 55,43 | 56,02 | 1,02% | - |
| 10.08.2026 | 53,28 | 55,68 | 53,25 | 55,46 | 4,16% | 5.750,00 |
| 07.08.2026 | 54,15 | 55,18 | 53,23 | 53,24 | -2,23% | 14.632,00 |
| 06.08.2026 | 53,40 | 54,95 | 53,15 | 54,46 | 2,00% | - |
| 05.08.2026 | 54,08 | 54,08 | 52,92 | 53,39 | -0,30% | - |
| 04.08.2026 | 52,54 | 53,64 | 52,27 | 53,55 | 1,34% | 7.957,00 |
| 03.08.2026 | 52,39 | 52,97 | 51,28 | 52,84 | 0,72% | 198,00 |
| 31.07.2026 | 52,29 | 53,25 | 51,45 | 52,46 | 0,96% | - |
| 30.07.2026 | 51,37 | 52,14 | 51,07 | 51,96 | 1,22% | - |
| 29.07.2026 | 51,58 | 52,99 | 51,15 | 51,33 | 0,10% | 198,00 |
| 28.07.2026 | 53,83 | 53,94 | 50,80 | 51,28 | -3,74% | 252,00 |
| 27.07.2026 | 50,50 | 55,06 | 50,50 | 53,27 | 5,79% | 6.308,00 |
| 24.07.2026 | 49,31 | 51,17 | 48,36 | 50,36 | 2,19% | - |
| 23.07.2026 | 49,44 | 50,86 | 49,22 | 49,28 | -0,65% | 4.200,00 |
| 22.07.2026 | 49,39 | 50,49 | 49,32 | 49,60 | 0,38% | - |
| 21.07.2026 | 48,48 | 49,93 | 47,72 | 49,41 | 2,40% | - |
| 20.07.2026 | 49,14 | 49,41 | 48,23 | 48,25 | -1,33% | - |
| 17.07.2026 | 49,51 | 50,51 | 48,58 | 48,90 | -1,10% | 2.300,00 |
| 16.07.2026 | 49,92 | 50,18 | 49,25 | 49,44 | -1,01% | - |
| 15.07.2026 | 50,58 | 50,81 | 48,94 | 49,94 | -1,24% | - |
| 14.07.2026 | 50,56 | 51,35 | 49,84 | 50,57 | -0,16% | - |
| 13.07.2026 | 50,70 | 51,73 | 50,52 | 50,65 | 0,45% | 3.548,00 |
| 10.07.2026 | 50,10 | 50,67 | 50,04 | 50,43 | 0,73% | - |
| 09.07.2026 | 50,52 | 50,66 | 49,64 | 50,06 | -0,40% | 1.110,00 |
| 08.07.2026 | 47,82 | 50,46 | 47,66 | 50,26 | 5,37% | 1.000,00 |
| 07.07.2026 | 46,87 | 48,09 | 46,65 | 47,70 | 2,49% | 7.420,00 |
| 06.07.2026 | 46,32 | 47,54 | 46,05 | 46,54 | 0,25% | 895,00 |
| 03.07.2026 | 46,27 | 46,50 | 46,07 | 46,42 | 0,53% | - |
| 02.07.2026 | 47,09 | 47,48 | 45,73 | 46,18 | -2,34% | 4.854,00 |
| 01.07.2026 | 48,50 | 48,96 | 47,21 | 47,28 | -2,58% | 1.452,00 |
| 30.06.2026 | 49,31 | 50,26 | 48,49 | 48,54 | -1,49% | 1.659,00 |
| 29.06.2026 | 49,90 | 50,41 | 49,10 | 49,27 | -0,72% | - |
| 26.06.2026 | 49,91 | 50,19 | 49,08 | 49,63 | -0,89% | 660,00 |
| 25.06.2026 | 49,58 | 50,79 | 48,85 | 50,07 | 0,84% | 11.636,00 |
| 24.06.2026 | 51,60 | 51,70 | 48,97 | 49,66 | -3,68% | 4.580,00 |
| 23.06.2026 | 51,62 | 52,15 | 51,12 | 51,55 | -0,39% | 3.129,00 |
| 22.06.2026 | 51,21 | 51,95 | 50,31 | 51,75 | 1,27% | 9.040,00 |
| 19.06.2026 | 50,96 | 51,36 | 50,86 | 51,10 | 0,63% | - |
| 18.06.2026 | 52,41 | 52,50 | 50,59 | 50,78 | -2,87% | 3.670,00 |
| 17.06.2026 | 52,98 | 53,14 | 51,85 | 52,28 | -1,31% | 767,00 |
| 16.06.2026 | 53,95 | 54,05 | 52,81 | 52,98 | -1,72% | 7.685,00 |
| 15.06.2026 | 53,96 | 54,27 | 52,90 | 53,90 | -1,23% | 16.648,00 |
| 12.06.2026 | 54,94 | 55,14 | 54,08 | 54,57 | -0,46% | 344,00 |
| 11.06.2026 | 54,87 | 55,94 | 54,30 | 54,82 | 0,11% | - |
| 10.06.2026 | 54,97 | 55,65 | 54,60 | 54,76 | -0,58% | 2.770,00 |
| 09.06.2026 | 56,22 | 57,05 | 54,22 | 55,08 | -2,05% | - |
| 08.06.2026 | 54,45 | 56,56 | 54,45 | 56,24 | 3,51% | - |
| 05.06.2026 | 56,89 | 56,94 | 54,30 | 54,33 | -4,42% | 380,00 |
| 04.06.2026 | 55,92 | 57,03 | 54,90 | 56,84 | 2,42% | 3.900,00 |