58,002$
2,75%
Echtzeit-Aktienkurs BAKER HUGHES CO.
Bid:
Ask:
Aktienkurse zur BAKER HUGHES CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 56,34 | 58,11 | 56,16 | 58,00 | 2,75% | 9.176.076,00 |
| 02.02.2026 | 55,77 | 56,72 | 55,27 | 56,45 | 0,73% | 7.591.550,00 |
| 30.01.2026 | 56,34 | 56,35 | 55,04 | 56,04 | -1,22% | 8.618.365,00 |
| 29.01.2026 | 57,99 | 58,50 | 56,44 | 56,73 | 0,18% | 13.650.895,00 |
| 28.01.2026 | 57,16 | 57,56 | 56,10 | 56,63 | 0,23% | 10.929.156,00 |
| 27.01.2026 | 56,40 | 57,58 | 55,86 | 56,50 | 0,37% | 13.015.300,00 |
| 26.01.2026 | 55,65 | 56,89 | 54,82 | 56,29 | 4,40% | 18.022.061,00 |
| 23.01.2026 | 55,31 | 55,31 | 53,80 | 53,92 | -0,99% | 15.013.810,00 |
| 22.01.2026 | 53,50 | 54,59 | 52,90 | 54,46 | 1,62% | 9.858.781,00 |
| 21.01.2026 | 52,26 | 53,80 | 52,05 | 53,59 | 4,55% | 10.701.911,00 |
| 20.01.2026 | 51,60 | 51,98 | 50,62 | 51,26 | -0,18% | 11.324.411,00 |
| 19.01.2026 | 51,33 | 51,37 | 51,28 | 51,35 | -0,76% | - |
| 16.01.2026 | 52,02 | 52,33 | 51,14 | 51,75 | -0,48% | 8.595.516,00 |
| 15.01.2026 | 50,00 | 52,16 | 49,90 | 52,00 | 4,04% | 11.621.538,00 |
| 14.01.2026 | 49,25 | 50,34 | 49,15 | 49,98 | 2,06% | 8.354.751,00 |
| 13.01.2026 | 48,25 | 49,19 | 48,12 | 48,97 | 2,13% | 9.416.643,00 |
| 12.01.2026 | 49,97 | 50,16 | 47,68 | 47,95 | -4,04% | 8.511.064,00 |
| 09.01.2026 | 50,26 | 50,72 | 49,64 | 49,97 | -0,46% | 5.725.813,00 |
| 08.01.2026 | 48,96 | 50,38 | 48,85 | 50,20 | 2,78% | 6.638.881,00 |
| 07.01.2026 | 49,48 | 49,78 | 48,31 | 48,84 | -1,09% | 6.844.543,00 |
| 06.01.2026 | 49,36 | 49,95 | 48,53 | 49,38 | 0,63% | 7.683.273,00 |
| 05.01.2026 | 49,44 | 50,13 | 48,27 | 49,07 | 4,09% | 14.722.551,00 |
| 02.01.2026 | 45,72 | 47,41 | 45,35 | 47,14 | 3,51% | 4.909.936,00 |
| 31.12.2025 | 46,12 | 46,22 | 45,43 | 45,54 | -1,19% | 4.002.474,00 |
| 30.12.2025 | 45,53 | 46,14 | 45,41 | 46,09 | 1,56% | 4.272.655,00 |
| 29.12.2025 | 45,51 | 45,74 | 45,21 | 45,38 | 0,29% | 7.508.606,00 |
| 26.12.2025 | 45,26 | 45,39 | 44,97 | 45,25 | -0,11% | 3.240.273,00 |
| 24.12.2025 | 45,24 | 45,42 | 44,99 | 45,30 | 0,24% | 1.848.247,00 |
| 23.12.2025 | 45,56 | 45,71 | 45,01 | 45,19 | -0,81% | 7.895.603,00 |
| 22.12.2025 | 45,32 | 45,91 | 45,22 | 45,56 | 1,90% | 4.438.164,00 |
| 19.12.2025 | 44,36 | 45,15 | 44,31 | 44,71 | 0,58% | 21.162.350,00 |
| 18.12.2025 | 45,29 | 45,37 | 44,26 | 44,45 | -1,85% | 9.225.441,00 |
| 17.12.2025 | 45,17 | 45,57 | 44,88 | 45,29 | 0,60% | 9.173.574,00 |
| 16.12.2025 | 46,66 | 46,78 | 44,57 | 45,02 | -3,99% | 10.028.726,00 |
| 15.12.2025 | 47,66 | 47,66 | 46,50 | 46,89 | 0,06% | 6.400.499,00 |
| 12.12.2025 | 47,61 | 47,80 | 46,48 | 46,86 | -1,26% | 5.513.144,00 |
| 11.12.2025 | 47,79 | 47,90 | 47,03 | 47,46 | -1,21% | 6.617.759,00 |
| 10.12.2025 | 47,81 | 48,16 | 46,90 | 48,04 | 0,73% | 7.506.895,00 |
| 09.12.2025 | 47,25 | 48,04 | 47,22 | 47,69 | 0,63% | 6.162.388,00 |
| 08.12.2025 | 49,08 | 49,19 | 47,13 | 47,39 | -3,68% | 9.766.104,00 |
| 05.12.2025 | 50,51 | 50,76 | 49,05 | 49,20 | -2,79% | 8.762.642,00 |
| 04.12.2025 | 50,44 | 51,12 | 49,93 | 50,61 | 0,24% | 6.357.591,00 |
| 03.12.2025 | 49,85 | 50,76 | 49,70 | 50,49 | 2,04% | 5.273.299,00 |
| 02.12.2025 | 50,10 | 50,12 | 48,61 | 49,48 | -1,36% | 6.999.755,00 |
| 01.12.2025 | 50,21 | 50,92 | 49,96 | 50,16 | -0,08% | 6.417.029,00 |
| 28.11.2025 | 49,29 | 50,53 | 49,15 | 50,20 | 1,35% | 3.018.518,00 |
| 26.11.2025 | 49,72 | 50,35 | 49,48 | 49,53 | 0,20% | 5.567.517,00 |
| 25.11.2025 | 49,16 | 49,56 | 48,71 | 49,43 | 0,14% | 5.767.341,00 |
| 24.11.2025 | 48,91 | 49,55 | 48,37 | 49,36 | 0,98% | 11.197.653,00 |
| 21.11.2025 | 47,97 | 49,45 | 47,77 | 48,88 | 1,69% | 8.125.893,00 |
| 20.11.2025 | 49,10 | 50,18 | 47,98 | 48,07 | -0,85% | 7.986.951,00 |
| 19.11.2025 | 47,26 | 48,60 | 47,18 | 48,48 | 0,87% | 6.303.873,00 |
| 18.11.2025 | 47,80 | 48,99 | 47,76 | 48,06 | 0,38% | 8.977.641,00 |
| 17.11.2025 | 48,87 | 49,53 | 47,56 | 47,88 | -1,74% | 5.704.274,00 |
| 14.11.2025 | 47,67 | 49,07 | 46,89 | 48,73 | 2,57% | 7.976.248,00 |
| 13.11.2025 | 47,51 | 48,49 | 47,23 | 47,51 | -0,04% | 5.536.196,00 |
| 12.11.2025 | 48,63 | 48,65 | 47,45 | 47,53 | -2,90% | 5.723.813,00 |
| 11.11.2025 | 48,93 | 49,50 | 48,74 | 48,95 | 0,31% | 5.780.891,00 |
| 10.11.2025 | 48,34 | 49,15 | 47,78 | 48,80 | 1,94% | 5.492.746,00 |
| 07.11.2025 | 47,31 | 47,93 | 46,71 | 47,87 | 1,23% | 5.076.321,00 |
| 06.11.2025 | 47,22 | 48,50 | 47,18 | 47,29 | 0,53% | 7.690.163,00 |
| 05.11.2025 | 46,13 | 47,66 | 45,82 | 47,04 | 2,33% | 7.306.763,00 |
| 04.11.2025 | 47,70 | 48,23 | 45,91 | 45,97 | -5,49% | 10.408.840,00 |
| 03.11.2025 | 48,64 | 48,99 | 48,29 | 48,64 | 0,48% | 5.343.324,00 |
| 31.10.2025 | 48,95 | 48,98 | 47,95 | 48,41 | -0,35% | 6.960.458,00 |
| 30.10.2025 | 48,07 | 49,16 | 47,70 | 48,58 | 0,54% | 6.193.545,00 |
| 29.10.2025 | 47,70 | 48,85 | 47,58 | 48,32 | 0,96% | 7.071.667,00 |
| 28.10.2025 | 46,39 | 47,98 | 46,39 | 47,86 | 2,70% | 9.193.894,00 |
| 27.10.2025 | 47,78 | 48,20 | 46,12 | 46,60 | -1,48% | 8.754.034,00 |
| 24.10.2025 | 47,92 | 50,42 | 46,85 | 47,30 | -3,22% | 13.058.724,00 |
| 23.10.2025 | 48,20 | 49,06 | 48,02 | 48,87 | 3,32% | 9.548.833,00 |
| 22.10.2025 | 47,00 | 48,33 | 46,72 | 47,30 | 1,18% | 8.747.506,00 |
| 21.10.2025 | 46,54 | 47,41 | 45,63 | 46,75 | 1,02% | 11.386.588,00 |
| 20.10.2025 | 45,42 | 46,39 | 45,20 | 46,28 | 2,51% | 6.772.217,00 |
| 17.10.2025 | 44,87 | 45,47 | 44,51 | 45,15 | 1,14% | - |
| 16.10.2025 | 44,87 | 45,12 | 44,25 | 44,64 | 0,38% | 8.077.900,00 |
| 15.10.2025 | 45,29 | 45,67 | 44,22 | 44,47 | -0,80% | 7.972.270,00 |
| 14.10.2025 | 44,92 | 45,36 | 43,92 | 44,83 | -1,45% | 9.227.848,00 |
| 13.10.2025 | 45,94 | 45,94 | 45,04 | 45,49 | 1,00% | 11.108.272,00 |
| 10.10.2025 | 47,48 | 47,69 | 44,99 | 45,04 | -5,95% | 7.467.021,00 |
| 09.10.2025 | 48,00 | 48,29 | 47,09 | 47,89 | 0,08% | 5.456.954,00 |
| 08.10.2025 | 48,75 | 48,95 | 47,42 | 47,85 | -1,50% | 6.007.056,00 |
| 07.10.2025 | 49,10 | 49,44 | 48,23 | 48,58 | -1,02% | 4.877.883,00 |
| 06.10.2025 | 48,92 | 49,58 | 48,80 | 49,08 | 1,20% | 5.371.928,00 |
| 03.10.2025 | 48,74 | 49,01 | 48,46 | 48,50 | 0,21% | 5.414.474,00 |
| 02.10.2025 | 48,09 | 48,64 | 47,85 | 48,40 | 0,08% | 6.680.394,00 |
| 01.10.2025 | 48,51 | 48,76 | 48,22 | 48,36 | -0,74% | 6.263.888,00 |
| 30.09.2025 | 49,93 | 50,26 | 48,12 | 48,72 | -3,62% | 11.666.733,00 |
| 29.09.2025 | 50,36 | 50,58 | 49,79 | 50,55 | 0,06% | 6.319.224,00 |
| 26.09.2025 | 50,38 | 50,93 | 49,82 | 50,52 | 0,84% | 7.750.970,00 |
| 25.09.2025 | 49,68 | 50,24 | 49,50 | 50,10 | 0,46% | 6.455.344,00 |
| 24.09.2025 | 49,47 | 50,14 | 49,15 | 49,87 | 1,92% | 9.056.221,00 |
| 23.09.2025 | 47,83 | 50,07 | 47,81 | 48,93 | 2,64% | 9.071.389,00 |
| 22.09.2025 | 47,14 | 47,85 | 46,68 | 47,67 | 0,70% | 5.157.472,00 |
| 19.09.2025 | 47,22 | 47,65 | 46,40 | 47,34 | 0,13% | 15.869.218,00 |
| 18.09.2025 | 46,78 | 47,35 | 46,47 | 47,28 | 1,72% | 5.242.642,00 |
| 17.09.2025 | 47,15 | 47,38 | 46,09 | 46,48 | -1,59% | 4.613.255,00 |
| 16.09.2025 | 46,52 | 47,38 | 46,38 | 47,23 | 2,05% | 5.092.986,00 |
| 15.09.2025 | 46,49 | 47,01 | 46,24 | 46,28 | -0,45% | 5.420.372,00 |
| 12.09.2025 | 47,16 | 47,30 | 46,47 | 46,49 | -1,02% | 4.015.190,00 |