52,275€
0,24%
Echtzeit-Aktienkurs Baker Hughes Co.
Bid:
Ask:
Aktienkurse zur Baker Hughes Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 52,41 | 52,49 | 52,09 | 52,49 | 0,39% | 160,00 |
| 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 |
| 03.06.2026 | 55,47 | 55,99 | 54,73 | 55,50 | 0,01% | - |
| 02.06.2026 | 53,91 | 55,53 | 53,51 | 55,49 | 2,54% | 5.014,00 |
| 01.06.2026 | 54,85 | 55,09 | 53,64 | 54,12 | -1,19% | 1.502,00 |
| 29.05.2026 | 55,64 | 55,88 | 54,72 | 54,77 | -1,46% | 980,00 |
| 28.05.2026 | 54,69 | 55,58 | 53,56 | 55,58 | 2,24% | 125,00 |
| 27.05.2026 | 57,41 | 57,58 | 53,71 | 54,36 | -5,25% | 1.298,00 |
| 26.05.2026 | 56,07 | 58,42 | 55,94 | 57,37 | 4,79% | 9.000,00 |
| 25.05.2026 | 56,02 | 56,26 | 54,01 | 54,75 | -3,80% | 9.080,00 |
| 22.05.2026 | 56,77 | 57,27 | 55,69 | 56,92 | 0,52% | - |
| 21.05.2026 | 57,40 | 58,21 | 56,62 | 56,62 | -1,41% | - |
| 20.05.2026 | 56,42 | 58,02 | 56,31 | 57,43 | 1,81% | - |
| 19.05.2026 | 56,77 | 57,74 | 56,22 | 56,41 | -0,72% | 1.220,00 |
| 18.05.2026 | 55,78 | 56,84 | 54,64 | 56,82 | 2,99% | - |
| 15.05.2026 | 55,61 | 56,43 | 55,10 | 55,17 | -0,14% | - |
| 14.05.2026 | 56,14 | 56,18 | 54,89 | 55,25 | -1,09% | 1.404,00 |
| 13.05.2026 | 55,60 | 56,08 | 55,14 | 55,86 | 0,53% | 2.080,00 |
| 12.05.2026 | 54,90 | 55,95 | 54,23 | 55,57 | 1,32% | 4.190,00 |
| 11.05.2026 | 54,24 | 55,68 | 54,17 | 54,84 | 1,12% | 9.675,00 |
| 08.05.2026 | 54,75 | 54,89 | 53,84 | 54,24 | 0,19% | 504,00 |
| 07.05.2026 | 56,92 | 57,03 | 53,10 | 54,13 | -4,61% | 1.560,00 |
| 06.05.2026 | 57,68 | 57,75 | 55,31 | 56,75 | -2,07% | 1.400,00 |
| 05.05.2026 | 58,92 | 59,21 | 57,79 | 57,95 | -1,79% | 3.498,00 |
| 04.05.2026 | 59,38 | 59,80 | 58,62 | 59,00 | -0,67% | 4.460,00 |
| 30.04.2026 | 58,44 | 59,72 | 57,94 | 59,40 | 0,81% | 7.866,00 |
| 29.04.2026 | 57,93 | 59,16 | 57,31 | 58,92 | 1,96% | - |
| 28.04.2026 | 58,66 | 59,65 | 57,72 | 57,79 | -0,98% | 1.710,00 |
| 27.04.2026 | 59,16 | 59,81 | 58,20 | 58,36 | -0,83% | 2.542,00 |
| 24.04.2026 | 55,05 | 59,60 | 54,35 | 58,85 | 6,64% | 1.450,00 |
| 23.04.2026 | 53,12 | 56,02 | 53,12 | 55,18 | 3,24% | 2.900,00 |
| 22.04.2026 | 51,50 | 53,59 | 51,30 | 53,45 | 4,03% | - |
| 21.04.2026 | 50,34 | 51,40 | 50,02 | 51,38 | 2,33% | - |
| 20.04.2026 | 51,44 | 51,47 | 49,83 | 50,21 | -1,28% | 9.552,00 |
| 17.04.2026 | 51,61 | 51,96 | 49,39 | 50,86 | -1,12% | 5.142,00 |
| 16.04.2026 | 50,92 | 51,86 | 50,51 | 51,44 | 1,03% | 500,00 |
| 15.04.2026 | 52,32 | 52,49 | 50,77 | 50,91 | -2,34% | 8.500,00 |
| 14.04.2026 | 53,15 | 53,23 | 51,73 | 52,13 | -2,01% | 260,00 |
| 13.04.2026 | 54,41 | 55,17 | 52,72 | 53,20 | -0,64% | 2.739,00 |
| 10.04.2026 | 54,00 | 54,38 | 53,13 | 53,54 | -1,24% | 5.354,00 |
| 09.04.2026 | 54,09 | 55,56 | 53,71 | 54,21 | 0,15% | 2.080,00 |
| 08.04.2026 | 50,86 | 54,44 | 50,33 | 54,13 | 2,43% | 10.803,00 |
| 07.04.2026 | 52,73 | 53,05 | 51,72 | 52,85 | 0,94% | 981,00 |
| 02.04.2026 | 53,03 | 53,95 | 51,87 | 52,36 | 0,53% | 11.157,00 |
| 01.04.2026 | 53,07 | 53,24 | 50,97 | 52,08 | -1,36% | 5.555,00 |
| 31.03.2026 | 53,75 | 54,30 | 52,21 | 52,80 | -0,26% | 6.032,00 |
| 30.03.2026 | 55,52 | 55,99 | 52,63 | 52,94 | -3,46% | 3.771,00 |
| 27.03.2026 | 54,11 | 55,36 | 53,68 | 54,84 | 1,45% | 3.900,00 |
| 26.03.2026 | 53,99 | 54,55 | 53,61 | 54,06 | -0,22% | - |
| 25.03.2026 | 54,92 | 55,47 | 54,09 | 54,18 | -1,60% | 10.928,00 |
| 24.03.2026 | 54,34 | 55,29 | 53,44 | 55,06 | 2,23% | 448,00 |
| 23.03.2026 | 52,82 | 54,30 | 52,61 | 53,86 | 3,34% | 12.518,00 |
| 20.03.2026 | 52,76 | 53,09 | 51,86 | 52,12 | -0,37% | 2.268,00 |
| 19.03.2026 | 50,49 | 52,49 | 49,25 | 52,31 | 4,26% | 1.479,00 |
| 18.03.2026 | 49,33 | 50,64 | 49,31 | 50,18 | 0,82% | 960,00 |
| 17.03.2026 | 47,75 | 50,23 | 47,75 | 49,77 | 3,63% | 10.044,00 |
| 16.03.2026 | 47,91 | 48,02 | 46,97 | 48,02 | 0,92% | 11.080,00 |
| 13.03.2026 | 48,88 | 49,47 | 47,36 | 47,59 | -2,04% | 6.985,00 |
| 12.03.2026 | 50,63 | 50,91 | 47,96 | 48,58 | -4,67% | 39.864,00 |
| 11.03.2026 | 51,22 | 51,34 | 49,97 | 50,96 | -0,31% | 1.880,00 |
| 10.03.2026 | 51,66 | 52,21 | 51,00 | 51,12 | -0,87% | 4.700,00 |
| 09.03.2026 | 51,39 | 52,64 | 50,94 | 51,57 | 0,06% | - |
| 06.03.2026 | 51,64 | 53,26 | 51,40 | 51,54 | -0,66% | 460,00 |
| 05.03.2026 | 52,42 | 52,89 | 51,47 | 51,88 | -0,78% | 216,00 |
| 04.03.2026 | 53,71 | 54,09 | 52,00 | 52,29 | -2,84% | 36,00 |
| 03.03.2026 | 55,22 | 56,27 | 53,39 | 53,82 | -2,92% | 1.830,00 |
| 02.03.2026 | 57,51 | 58,97 | 54,89 | 55,44 | 0,35% | 8.650,00 |
| 27.02.2026 | 54,70 | 55,66 | 54,64 | 55,25 | 0,50% | 115,00 |
| 26.02.2026 | 54,71 | 55,68 | 54,32 | 54,97 | 0,15% | 120,00 |
| 25.02.2026 | 54,82 | 55,49 | 54,39 | 54,89 | -0,14% | 870,00 |
| 24.02.2026 | 54,20 | 55,38 | 53,62 | 54,97 | 1,74% | 800,00 |
| 23.02.2026 | 52,33 | 54,50 | 52,33 | 54,03 | 2,35% | 7.650,00 |
| 20.02.2026 | 53,31 | 53,54 | 52,31 | 52,79 | -0,71% | 6.290,00 |
| 19.02.2026 | 52,28 | 53,38 | 52,02 | 53,16 | 1,81% | 2.244,00 |
| 18.02.2026 | 50,58 | 52,39 | 49,79 | 52,22 | 3,39% | 1.962,00 |
| 17.02.2026 | 51,85 | 52,63 | 49,97 | 50,51 | -2,93% | - |
| 16.02.2026 | 51,95 | 52,83 | 51,75 | 52,03 | 0,94% | 5.152,00 |
| 13.02.2026 | 51,56 | 51,97 | 50,81 | 51,55 | -0,34% | 335,00 |
| 12.02.2026 | 51,86 | 52,39 | 51,11 | 51,72 | 0,25% | 11.510,00 |
| 11.02.2026 | 49,76 | 52,08 | 49,71 | 51,59 | 3,78% | 3.475,00 |
| 10.02.2026 | 50,13 | 50,24 | 49,11 | 49,71 | -0,53% | - |
| 09.02.2026 | 49,69 | 50,20 | 49,34 | 49,98 | 0,28% | 4.496,00 |
| 06.02.2026 | 49,00 | 50,39 | 48,82 | 49,84 | 2,41% | 981,00 |
| 05.02.2026 | 50,18 | 50,24 | 48,30 | 48,66 | -2,94% | - |
| 04.02.2026 | 49,22 | 50,42 | 49,09 | 50,14 | 2,29% | 1.040,00 |
| 03.02.2026 | 47,83 | 49,16 | 47,48 | 49,02 | 2,38% | 70,00 |
| 02.02.2026 | 46,77 | 48,11 | 46,12 | 47,88 | 1,31% | 2.300,00 |
| 30.01.2026 | 47,23 | 47,53 | 46,40 | 47,26 | -0,35% | - |
| 29.01.2026 | 47,26 | 48,85 | 47,23 | 47,42 | 0,03% | 5.923,00 |
| 28.01.2026 | 47,21 | 48,10 | 46,84 | 47,41 | 0,92% | 6.216,00 |
| 27.01.2026 | 47,55 | 48,21 | 46,64 | 46,98 | -0,77% | - |