50,544$
0,11%
Echtzeit-Aktienkurs Baker Hughes Co.
Bid:
Ask:
Aktienkurse zur Baker Hughes Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.09.2025 | 46,55 | 47,32 | 46,41 | 46,97 | 0,11% | 4.858.667,00 |
| 10.09.2025 | 45,37 | 47,01 | 45,37 | 46,92 | 3,23% | 5.679.114,00 |
| 09.09.2025 | 45,79 | 46,16 | 45,44 | 45,45 | -0,42% | 3.338.504,00 |
| 08.09.2025 | 45,87 | 46,01 | 45,12 | 45,64 | 0,13% | 3.870.440,00 |
| 05.09.2025 | 46,01 | 46,24 | 44,94 | 45,58 | -1,60% | 4.978.751,00 |
| 04.09.2025 | 45,27 | 46,70 | 44,83 | 46,32 | 2,93% | 7.537.939,00 |
| 03.09.2025 | 45,34 | 45,50 | 44,48 | 45,00 | -0,79% | 6.486.758,00 |
| 02.09.2025 | 45,21 | 45,76 | 44,72 | 45,36 | -0,09% | 8.580.266,00 |
| 29.08.2025 | 45,50 | 45,84 | 45,37 | 45,40 | -0,36% | 4.786.718,00 |
| 28.08.2025 | 44,78 | 45,67 | 44,50 | 45,57 | 1,75% | 4.218.368,00 |
| 27.08.2025 | 44,36 | 45,05 | 44,31 | 44,78 | 0,74% | 3.576.905,00 |
| 26.08.2025 | 44,15 | 44,63 | 44,05 | 44,45 | 0,05% | 6.069.821,00 |
| 25.08.2025 | 44,59 | 44,76 | 44,28 | 44,43 | -0,74% | 4.152.908,00 |
| 22.08.2025 | 43,63 | 44,98 | 43,61 | 44,76 | 2,99% | 4.486.261,00 |
| 21.08.2025 | 42,91 | 43,72 | 42,75 | 43,46 | 1,42% | 4.270.175,00 |
| 20.08.2025 | 43,18 | 43,34 | 42,68 | 42,85 | -0,23% | 4.327.652,00 |
| 19.08.2025 | 42,65 | 43,21 | 42,56 | 42,95 | 0,19% | 3.790.517,00 |
| 18.08.2025 | 42,77 | 43,23 | 42,30 | 42,87 | 0,16% | 3.719.381,00 |
| 15.08.2025 | 43,36 | 43,62 | 42,67 | 42,80 | -1,04% | 6.567.681,00 |
| 14.08.2025 | 42,96 | 43,34 | 42,21 | 43,25 | 0,93% | 5.490.371,00 |
| 13.08.2025 | 42,42 | 42,88 | 41,96 | 42,85 | 0,80% | 5.269.696,00 |
| 12.08.2025 | 42,92 | 43,07 | 42,46 | 42,51 | -0,44% | 5.113.946,00 |
| 11.08.2025 | 43,25 | 43,40 | 42,23 | 42,70 | -1,36% | 5.633.716,00 |
| 08.08.2025 | 43,16 | 43,60 | 42,80 | 43,29 | 0,82% | 3.948.051,00 |
| 07.08.2025 | 43,96 | 44,44 | 42,85 | 42,94 | -1,13% | 4.555.450,00 |
| 06.08.2025 | 44,16 | 44,33 | 43,28 | 43,43 | -0,89% | 4.626.831,00 |
| 05.08.2025 | 43,61 | 43,95 | 43,24 | 43,82 | 0,16% | 4.937.376,00 |
| 04.08.2025 | 43,46 | 43,87 | 43,31 | 43,75 | 0,55% | 6.387.655,00 |
| 01.08.2025 | 44,47 | 44,67 | 43,07 | 43,51 | -3,42% | 7.323.832,00 |
| 31.07.2025 | 45,24 | 45,94 | 44,90 | 45,05 | -1,05% | 7.725.190,00 |
| 30.07.2025 | 45,70 | 46,13 | 45,04 | 45,53 | -0,48% | 12.435.362,00 |
| 29.07.2025 | 45,00 | 46,24 | 44,90 | 45,75 | -1,72% | 15.815.819,00 |
| 28.07.2025 | 46,32 | 46,72 | 46,18 | 46,55 | 1,09% | 5.775.040,00 |
| 25.07.2025 | 45,80 | 46,07 | 45,46 | 46,05 | 0,72% | 5.869.813,00 |
| 24.07.2025 | 44,46 | 45,83 | 44,29 | 45,72 | 2,33% | 12.110.416,00 |
| 23.07.2025 | 41,50 | 44,89 | 41,15 | 44,68 | 11,64% | 21.794.154,00 |
| 22.07.2025 | 39,91 | 40,24 | 39,62 | 40,02 | 0,43% | 13.086.993,00 |
| 21.07.2025 | 39,52 | 40,21 | 39,47 | 39,85 | 0,33% | 9.311.150,00 |
| 18.07.2025 | 39,58 | 39,91 | 38,97 | 39,72 | 1,38% | 12.128.677,00 |
| 17.07.2025 | 38,55 | 39,37 | 38,47 | 39,18 | 1,29% | 7.022.250,00 |
| 16.07.2025 | 38,90 | 39,16 | 38,37 | 38,68 | -0,80% | 6.032.451,00 |
| 15.07.2025 | 39,81 | 39,94 | 38,94 | 38,99 | -2,21% | 5.069.821,00 |