52,145€
-0,98%
Echtzeit-Aktienkurs Baker Hughes Co.
Bid:
Ask:
Aktienkurse zur Baker Hughes Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 52,40 | 52,74 | 51,97 | 52,23 | -0,83% | 339,00 |
| 17.06.2026 | 52,59 | 53,37 | 51,86 | 52,66 | -0,81% | 1.945,00 |
| 16.06.2026 | 53,55 | 54,36 | 52,80 | 53,09 | -1,32% | 1.850,00 |
| 15.06.2026 | 53,70 | 54,37 | 53,01 | 53,80 | -1,84% | 1.882,00 |
| 12.06.2026 | 54,53 | 55,23 | 54,26 | 54,81 | -1,06% | 3.011,00 |
| 11.06.2026 | 54,57 | 55,40 | 54,34 | 55,40 | 0,86% | 192,00 |
| 10.06.2026 | 54,57 | 55,50 | 54,57 | 54,93 | 1,03% | 381,00 |
| 09.06.2026 | 55,83 | 56,77 | 54,37 | 54,37 | -3,19% | 762,00 |
| 08.06.2026 | 54,31 | 56,45 | 54,19 | 56,16 | 2,24% | 1.471,00 |
| 05.06.2026 | 57,29 | 57,29 | 54,93 | 54,93 | -3,36% | 469,00 |
| 04.06.2026 | 56,32 | 56,84 | 54,93 | 56,84 | 2,30% | 431,00 |
| 03.06.2026 | 55,50 | 56,17 | 54,49 | 55,56 | 0,58% | 1.896,00 |
| 02.06.2026 | 54,34 | 55,24 | 53,52 | 55,24 | 2,26% | 1.026,00 |
| 01.06.2026 | 54,50 | 55,31 | 53,70 | 54,02 | -2,70% | 4.044,00 |
| 29.05.2026 | 55,16 | 56,14 | 55,15 | 55,52 | 0,14% | 912,00 |
| 28.05.2026 | 54,87 | 55,50 | 53,80 | 55,44 | 2,44% | 2.522,00 |
| 27.05.2026 | 57,01 | 57,50 | 53,65 | 54,12 | -6,29% | 1.124,00 |
| 26.05.2026 | 55,84 | 57,92 | 55,77 | 57,75 | 6,20% | 1.470,00 |
| 25.05.2026 | 56,60 | 56,61 | 54,01 | 54,38 | -4,51% | 1.633,00 |
| 22.05.2026 | 56,39 | 57,17 | 55,82 | 56,95 | -0,18% | 311,00 |
| 21.05.2026 | 57,82 | 58,02 | 56,81 | 57,05 | -0,97% | 566,00 |
| 20.05.2026 | 56,91 | 57,63 | 55,96 | 57,61 | 1,27% | 689,00 |
| 19.05.2026 | 57,24 | 57,35 | 56,46 | 56,89 | 0,57% | 855,00 |
| 18.05.2026 | 56,20 | 56,76 | 54,85 | 56,57 | 2,28% | 1.240,00 |
| 15.05.2026 | 55,78 | 56,40 | 55,18 | 55,31 | -0,05% | 775,00 |
| 14.05.2026 | 55,87 | 56,02 | 55,21 | 55,34 | -1,14% | 1.605,00 |
| 13.05.2026 | 56,01 | 56,09 | 55,06 | 55,98 | 1,76% | 450,00 |
| 12.05.2026 | 55,28 | 55,38 | 54,40 | 55,01 | 0,02% | 795,00 |
| 11.05.2026 | 54,64 | 55,90 | 54,11 | 55,00 | 1,66% | 2.851,00 |
| 08.05.2026 | 54,35 | 55,16 | 54,10 | 54,10 | 0,17% | 715,00 |
| 07.05.2026 | 56,50 | 57,32 | 53,36 | 54,01 | -4,88% | 4.347,00 |
| 06.05.2026 | 57,23 | 58,12 | 55,83 | 56,78 | -2,71% | 3.908,00 |
| 05.05.2026 | 59,35 | 59,37 | 57,95 | 58,36 | -1,24% | 789,00 |
| 04.05.2026 | 59,10 | 60,00 | 58,61 | 59,09 | 0,12% | 4.150,00 |
| 30.04.2026 | 58,89 | 59,39 | 57,99 | 59,02 | 0,80% | 929,00 |
| 29.04.2026 | 58,30 | 58,90 | 57,11 | 58,55 | 0,72% | 2.774,00 |
| 28.04.2026 | 58,85 | 59,99 | 58,13 | 58,13 | -1,12% | 1.887,00 |
| 27.04.2026 | 59,21 | 60,00 | 58,45 | 58,79 | -0,49% | 5.487,00 |
| 24.04.2026 | 55,44 | 59,30 | 54,68 | 59,08 | 6,87% | 4.135,00 |
| 23.04.2026 | 53,51 | 55,69 | 53,24 | 55,28 | 3,71% | 3.851,00 |
| 22.04.2026 | 51,87 | 53,30 | 51,11 | 53,30 | 4,14% | 2.228,00 |
| 21.04.2026 | 50,73 | 51,18 | 49,53 | 51,18 | 2,73% | 1.791,00 |
| 20.04.2026 | 51,01 | 51,46 | 49,78 | 49,82 | -2,10% | 10.908,00 |
| 17.04.2026 | 51,96 | 52,02 | 49,38 | 50,89 | -1,15% | 2.415,00 |
| 16.04.2026 | 51,35 | 52,00 | 50,79 | 51,48 | 0,25% | 1.757,00 |
| 15.04.2026 | 52,39 | 52,74 | 50,80 | 51,35 | -1,29% | 1.500,00 |
| 14.04.2026 | 53,55 | 53,60 | 51,78 | 52,02 | -2,00% | 940,00 |
| 13.04.2026 | 53,98 | 55,34 | 52,86 | 53,08 | -0,82% | 2.761,00 |
| 10.04.2026 | 53,57 | 54,29 | 53,18 | 53,52 | -0,78% | 4.398,00 |
| 09.04.2026 | 53,51 | 55,33 | 53,51 | 53,94 | -0,20% | 2.464,00 |
| 08.04.2026 | 50,66 | 54,10 | 50,44 | 54,05 | 2,25% | 6.336,00 |
| 07.04.2026 | 53,00 | 53,13 | 51,90 | 52,86 | 1,11% | 1.910,00 |
| 02.04.2026 | 53,46 | 54,00 | 51,98 | 52,28 | 0,25% | 7.110,00 |
| 01.04.2026 | 53,27 | 53,38 | 51,08 | 52,15 | -0,95% | 4.401,00 |
| 31.03.2026 | 54,00 | 54,50 | 52,18 | 52,65 | -0,40% | 17.020,00 |
| 30.03.2026 | 55,43 | 56,11 | 52,73 | 52,86 | -3,91% | 7.516,00 |
| 27.03.2026 | 53,99 | 55,28 | 53,80 | 55,01 | 1,10% | 3.677,00 |
| 26.03.2026 | 54,03 | 54,76 | 53,75 | 54,41 | 0,42% | 1.055,00 |
| 25.03.2026 | 54,50 | 55,53 | 54,13 | 54,18 | -1,67% | 866,00 |
| 24.03.2026 | 54,18 | 55,25 | 53,91 | 55,10 | 2,09% | 7.221,00 |
| 23.03.2026 | 53,22 | 54,40 | 52,51 | 53,97 | 3,79% | 14.146,00 |
| 20.03.2026 | 53,04 | 53,24 | 52,00 | 52,00 | -1,01% | 2.348,00 |
| 19.03.2026 | 50,70 | 52,53 | 49,77 | 52,53 | 3,69% | 3.172,00 |
| 18.03.2026 | 49,94 | 50,66 | 49,01 | 50,66 | 1,56% | 2.942,00 |
| 17.03.2026 | 48,00 | 50,20 | 47,96 | 49,88 | 4,58% | 2.404,00 |
| 16.03.2026 | 47,94 | 47,94 | 47,25 | 47,70 | 0,33% | 2.981,00 |
| 13.03.2026 | 48,70 | 49,22 | 47,40 | 47,54 | -1,90% | 4.000,00 |
| 12.03.2026 | 50,99 | 50,99 | 48,07 | 48,46 | -5,04% | 3.309,00 |
| 11.03.2026 | 50,77 | 51,49 | 49,84 | 51,03 | -0,70% | 633,00 |
| 10.03.2026 | 51,89 | 52,20 | 51,01 | 51,39 | -0,10% | 1.102,00 |
| 09.03.2026 | 51,60 | 52,65 | 51,00 | 51,44 | -0,68% | 2.672,00 |
| 06.03.2026 | 52,03 | 52,20 | 51,79 | 51,79 | -0,04% | 635,00 |
| 05.03.2026 | 51,97 | 53,21 | 51,77 | 51,81 | -1,30% | 1.143,00 |
| 04.03.2026 | 54,12 | 54,12 | 52,38 | 52,49 | -2,42% | 1.229,00 |
| 03.03.2026 | 54,76 | 56,29 | 53,59 | 53,79 | -3,48% | 2.750,00 |
| 02.03.2026 | 56,58 | 59,00 | 54,95 | 55,73 | 0,63% | 6.710,00 |
| 27.02.2026 | 54,29 | 55,68 | 54,29 | 55,38 | -0,22% | 473,00 |
| 26.02.2026 | 55,19 | 55,55 | 55,06 | 55,50 | 0,63% | 497,00 |
| 25.02.2026 | 55,22 | 55,54 | 54,57 | 55,15 | 0,24% | 1.197,00 |
| 24.02.2026 | 54,62 | 55,32 | 53,90 | 55,02 | 1,33% | 1.579,00 |
| 23.02.2026 | 52,69 | 54,30 | 52,69 | 54,30 | 2,72% | 2.292,00 |
| 20.02.2026 | 52,93 | 53,91 | 52,45 | 52,86 | -0,55% | 611,00 |
| 19.02.2026 | 52,64 | 53,26 | 51,77 | 53,15 | 1,98% | 1.327,00 |
| 18.02.2026 | 50,39 | 52,18 | 49,59 | 52,12 | 3,35% | 4.426,00 |
| 17.02.2026 | 52,40 | 52,80 | 50,08 | 50,43 | -3,67% | 2.876,00 |
| 16.02.2026 | 52,80 | 53,06 | 51,91 | 52,35 | 1,83% | 2.410,00 |
| 13.02.2026 | 51,13 | 51,99 | 51,00 | 51,41 | -1,02% | 1.570,00 |
| 12.02.2026 | 51,52 | 52,25 | 51,28 | 51,94 | 0,33% | 4.386,00 |
| 11.02.2026 | 49,35 | 51,88 | 49,35 | 51,77 | 4,10% | 2.065,00 |
| 10.02.2026 | 50,50 | 50,50 | 49,58 | 49,73 | -0,41% | 671,00 |
| 09.02.2026 | 50,03 | 50,26 | 49,49 | 49,94 | -0,75% | 316,00 |
| 06.02.2026 | 48,96 | 50,31 | 48,96 | 50,31 | 3,42% | 649,00 |
| 05.02.2026 | 50,54 | 50,54 | 48,39 | 48,65 | -3,10% | 583,00 |
| 04.02.2026 | 49,20 | 50,20 | 48,82 | 50,20 | 2,90% | 1.345,00 |
| 03.02.2026 | 47,46 | 48,79 | 47,46 | 48,79 | 1,64% | 337,00 |
| 02.02.2026 | 46,43 | 48,00 | 46,11 | 48,00 | 3,31% | 842,00 |
| 30.01.2026 | 47,01 | 47,84 | 46,46 | 46,46 | -2,49% | 2.971,00 |
| 29.01.2026 | 47,68 | 48,97 | 47,38 | 47,65 | 0,47% | 1.784,00 |
| 28.01.2026 | 47,20 | 47,79 | 46,94 | 47,42 | 1,09% | 2.734,00 |
| 27.01.2026 | 47,97 | 48,00 | 46,70 | 46,91 | -0,99% | 1.612,00 |