44,198€
-1,52%
Echtzeit-Aktienkurs Baker Hughes Company
Bid:
Ask:
Aktienkurse zur Baker Hughes Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 44,36 | 44,90 | 43,98 | 43,98 | -2,02% | 1.200,00 |
| 11.11.2026 | 43,01 | 44,92 | 43,01 | 44,88 | 4,80% | 3.534,00 |
| 10.11.2026 | 42,91 | 43,13 | 41,80 | 42,83 | -1,61% | 6.582,00 |
| 09.11.2026 | 42,90 | 43,64 | 42,64 | 43,53 | 1,17% | 1.770,00 |
| 06.11.2026 | 42,00 | 43,30 | 41,00 | 43,02 | 3,56% | 1.445,00 |
| 05.11.2026 | 44,27 | 45,34 | 41,54 | 41,54 | -6,11% | 6.353,00 |
| 04.11.2026 | 47,15 | 47,78 | 43,97 | 44,25 | -6,30% | 6.861,00 |
| 03.11.2026 | 47,44 | 48,29 | 47,22 | 47,22 | -0,78% | 1.983,00 |
| 02.11.2026 | 49,23 | 49,64 | 47,59 | 47,59 | -4,20% | 718,00 |
| 30.10.2026 | 48,91 | 49,68 | 48,53 | 49,68 | 2,08% | 1.877,00 |
| 29.10.2026 | 49,45 | 49,80 | 48,67 | 48,67 | -1,38% | 1.157,00 |
| 28.10.2026 | 52,96 | 52,96 | 49,35 | 49,35 | -6,60% | 1.246,00 |
| 27.10.2026 | 50,16 | 53,00 | 49,00 | 52,83 | 5,36% | 3.136,00 |
| 26.10.2026 | 49,54 | 50,26 | 49,37 | 50,14 | 0,65% | 667,00 |
| 23.10.2026 | 47,94 | 49,82 | 47,61 | 49,82 | 4,28% | 1.199,00 |
| 22.10.2026 | 49,77 | 50,14 | 46,89 | 47,77 | -4,31% | 2.558,00 |
| 21.10.2026 | 49,39 | 49,96 | 49,18 | 49,92 | 1,01% | 1.433,00 |
| 20.10.2026 | 50,08 | 50,08 | 49,42 | 49,42 | -0,17% | 708,00 |
| 19.10.2026 | 50,09 | 50,09 | 49,18 | 49,51 | 2,72% | 1.593,00 |
| 16.10.2026 | 48,75 | 48,75 | 48,20 | 48,20 | 0,35% | 314,00 |
| 15.10.2026 | 49,27 | 49,89 | 47,70 | 48,03 | -5,44% | 2.361,00 |
| 14.10.2026 | 50,33 | 50,79 | 50,33 | 50,79 | 0,55% | 425,00 |
| 13.10.2026 | 50,66 | 50,66 | 49,96 | 50,51 | -0,12% | 2.181,00 |
| 12.10.2026 | 50,78 | 50,81 | 50,57 | 50,57 | 0,06% | 105,00 |
| 09.10.2026 | 49,97 | 50,54 | 49,97 | 50,54 | 1,11% | 36,00 |
| 08.10.2026 | 49,52 | 49,99 | 49,15 | 49,99 | 1,60% | 1.164,00 |
| 07.10.2026 | 51,07 | 51,43 | 49,18 | 49,20 | -3,43% | 1.947,00 |
| 06.10.2026 | 51,70 | 51,76 | 50,12 | 50,95 | -0,62% | 1.301,00 |
| 05.10.2026 | 49,60 | 51,62 | 49,21 | 51,27 | 2,92% | 1.715,00 |
| 02.10.2026 | 49,24 | 50,60 | 49,14 | 49,82 | 0,37% | 3.696,00 |
| 01.10.2026 | 48,73 | 49,63 | 48,45 | 49,63 | 1,62% | 713,00 |
| 30.09.2026 | 49,88 | 49,88 | 48,55 | 48,84 | -1,24% | 4.351,00 |
| 29.09.2026 | 49,85 | 50,07 | 49,44 | 49,46 | -3,26% | 2.479,00 |
| 28.09.2026 | 51,06 | 51,50 | 50,72 | 51,12 | 1,37% | 1.323,00 |
| 25.09.2026 | 50,77 | 50,77 | 50,43 | 50,43 | -0,14% | 119,00 |
| 24.09.2026 | 51,08 | 51,70 | 50,50 | 50,50 | -0,73% | 351,00 |
| 23.09.2026 | 50,54 | 50,87 | 49,70 | 50,87 | 2,31% | 362,00 |
| 22.09.2026 | 50,02 | 50,99 | 49,72 | 49,72 | -0,58% | 592,00 |
| 21.09.2026 | 50,35 | 50,35 | 49,45 | 50,01 | 0,02% | 1.174,00 |
| 18.09.2026 | 49,05 | 50,00 | 49,05 | 50,00 | 1,01% | 49,00 |
| 17.09.2026 | 49,03 | 49,83 | 49,03 | 49,50 | 2,32% | 768,00 |
| 16.09.2026 | 48,84 | 49,69 | 48,38 | 48,38 | -1,27% | 646,00 |
| 15.09.2026 | 49,00 | 49,72 | 48,75 | 49,00 | -0,20% | 1.403,00 |
| 14.09.2026 | 50,90 | 52,05 | 48,78 | 49,10 | -2,29% | 1.098,00 |
| 11.09.2026 | 51,68 | 51,76 | 49,51 | 50,25 | -1,89% | 618,00 |
| 10.09.2026 | 54,51 | 54,69 | 50,90 | 51,22 | -7,08% | 1.982,00 |
| 09.09.2026 | 55,32 | 56,74 | 54,50 | 55,12 | -0,07% | 134,00 |
| 08.09.2026 | 54,54 | 55,40 | 54,50 | 55,16 | 0,90% | 387,00 |
| 07.09.2026 | 54,82 | 54,86 | 53,86 | 54,67 | 1,03% | 185,00 |
| 04.09.2026 | 55,09 | 55,09 | 54,06 | 54,11 | -1,46% | 256,00 |
| 03.09.2026 | 56,15 | 56,15 | 54,91 | 54,91 | -1,40% | 315,00 |
| 02.09.2026 | 54,70 | 56,09 | 54,60 | 55,69 | 1,18% | 910,00 |
| 01.09.2026 | 55,22 | 55,64 | 55,04 | 55,04 | 0,92% | 198,00 |
| 31.08.2026 | 53,97 | 55,16 | 53,97 | 54,54 | 1,39% | 1.629,00 |
| 28.08.2026 | 53,34 | 53,79 | 53,21 | 53,79 | -0,46% | 225,00 |
| 27.08.2026 | 53,54 | 54,04 | 52,63 | 54,04 | 1,64% | 130,00 |
| 26.08.2026 | 53,45 | 53,45 | 52,08 | 53,17 | -0,28% | 2.160,00 |
| 25.08.2026 | 52,80 | 53,73 | 52,80 | 53,32 | 0,28% | 926,00 |
| 24.08.2026 | 53,83 | 53,84 | 52,52 | 53,17 | -0,75% | 778,00 |
| 21.08.2026 | 53,97 | 54,50 | 53,50 | 53,57 | -0,45% | 230,00 |
| 20.08.2026 | 54,62 | 55,22 | 53,70 | 53,81 | -2,38% | 1.209,00 |
| 19.08.2026 | 55,17 | 56,02 | 55,12 | 55,12 | -0,83% | 102,00 |
| 18.08.2026 | 56,39 | 56,60 | 55,58 | 55,58 | -0,05% | 733,00 |
| 17.08.2026 | 56,32 | 56,39 | 55,31 | 55,61 | -0,61% | 445,00 |
| 14.08.2026 | 54,44 | 56,31 | 54,44 | 55,95 | 1,76% | 876,00 |
| 13.08.2026 | 56,21 | 56,21 | 54,39 | 54,98 | -1,75% | 1.974,00 |
| 12.08.2026 | 56,60 | 56,60 | 55,31 | 55,96 | -0,14% | 401,00 |
| 11.08.2026 | 55,90 | 56,05 | 55,44 | 56,04 | 1,01% | 1.068,00 |
| 10.08.2026 | 53,65 | 55,68 | 52,88 | 55,48 | 3,70% | 1.053,00 |
| 07.08.2026 | 53,74 | 55,59 | 53,50 | 53,50 | -1,91% | 2.170,00 |
| 06.08.2026 | 53,00 | 54,73 | 53,00 | 54,54 | 1,98% | 2.123,00 |
| 05.08.2026 | 54,38 | 54,38 | 52,91 | 53,48 | 0,51% | 1.599,00 |
| 04.08.2026 | 52,15 | 53,39 | 52,10 | 53,21 | 1,10% | 278,00 |
| 03.08.2026 | 52,50 | 53,21 | 51,40 | 52,63 | 0,48% | 3.219,00 |
| 31.07.2026 | 52,01 | 53,00 | 51,15 | 52,38 | 0,87% | 916,00 |
| 30.07.2026 | 51,73 | 51,93 | 51,04 | 51,93 | -1,16% | 212,00 |
| 29.07.2026 | 51,47 | 52,77 | 51,47 | 52,54 | 2,28% | 585,00 |
| 28.07.2026 | 54,25 | 54,27 | 51,08 | 51,37 | -2,98% | 678,00 |
| 27.07.2026 | 51,35 | 54,81 | 50,99 | 52,95 | 4,19% | 5.018,00 |
| 24.07.2026 | 49,18 | 51,00 | 48,50 | 50,82 | 0,36% | 3.389,00 |
| 23.07.2026 | 50,20 | 50,75 | 50,14 | 50,64 | 2,50% | 545,00 |
| 22.07.2026 | 49,41 | 50,07 | 49,41 | 49,41 | -0,40% | 337,00 |
| 21.07.2026 | 48,80 | 49,61 | 48,79 | 49,61 | 1,41% | 230,00 |
| 20.07.2026 | 48,78 | 49,74 | 48,77 | 48,92 | 0,59% | 877,00 |
| 17.07.2026 | 49,42 | 50,28 | 48,63 | 48,63 | -1,85% | 764,00 |
| 16.07.2026 | 49,52 | 49,66 | 49,40 | 49,55 | 0,80% | 347,00 |
| 15.07.2026 | 50,91 | 50,91 | 48,90 | 49,15 | -2,58% | 118,00 |
| 14.07.2026 | 50,94 | 51,21 | 50,10 | 50,45 | -0,83% | 1.285,00 |
| 13.07.2026 | 50,64 | 51,91 | 50,41 | 50,87 | 0,36% | 2.581,00 |
| 10.07.2026 | 50,32 | 51,20 | 50,11 | 50,69 | 1,63% | 1.928,00 |
| 09.07.2026 | 50,76 | 50,95 | 49,72 | 49,88 | -0,69% | 1.621,00 |
| 08.07.2026 | 48,24 | 50,28 | 48,24 | 50,22 | 4,62% | 3.455,00 |
| 07.07.2026 | 47,12 | 48,00 | 46,87 | 48,00 | 2,02% | 791,00 |
| 06.07.2026 | 46,54 | 47,48 | 46,21 | 47,05 | 2,08% | 1.696,00 |
| 03.07.2026 | 46,57 | 46,77 | 46,01 | 46,09 | 0,30% | 1.091,00 |
| 02.07.2026 | 46,74 | 47,51 | 45,90 | 45,95 | -2,96% | 2.059,00 |
| 01.07.2026 | 48,12 | 48,99 | 47,35 | 47,35 | -2,77% | 1.843,00 |
| 30.06.2026 | 49,01 | 49,71 | 48,70 | 48,70 | -1,32% | 2.490,00 |
| 29.06.2026 | 49,49 | 50,43 | 49,24 | 49,35 | -0,05% | 870,00 |
| 26.06.2026 | 49,75 | 49,75 | 48,75 | 49,38 | -1,53% | 1.419,00 |