53,900€
0,60%
Echtzeit-Aktienkurs Baker Hughes Co.
Bid:
Ask:
Aktienkurse zur Baker Hughes Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 52,00 | 52,80 | 51,23 | 52,33 | -2,33% | 208,00 |
| 20.03.2026 | 52,80 | 53,58 | 51,56 | 53,58 | 1,88% | 295,00 |
| 19.03.2026 | 50,60 | 52,59 | 50,60 | 52,59 | 4,06% | 200,00 |
| 18.03.2026 | 49,35 | 50,54 | 49,35 | 50,54 | 2,08% | 200,00 |
| 17.03.2026 | 47,65 | 49,51 | 47,65 | 49,51 | 5,46% | 160,00 |
| 16.03.2026 | 47,89 | 47,89 | 46,95 | 46,95 | -1,17% | - |
| 13.03.2026 | 48,10 | 48,70 | 47,50 | 47,50 | -3,79% | 740,00 |
| 12.03.2026 | 50,46 | 50,46 | 48,50 | 49,37 | -0,67% | 376,00 |
| 11.03.2026 | 50,77 | 50,77 | 49,71 | 49,71 | -2,17% | - |
| 10.03.2026 | 50,68 | 50,81 | 50,68 | 50,81 | -0,24% | - |
| 09.03.2026 | 51,00 | 51,00 | 50,93 | 50,93 | -3,16% | - |
| 06.03.2026 | 51,25 | 52,59 | 51,14 | 52,59 | 1,70% | 250,00 |
| 05.03.2026 | 52,19 | 52,19 | 51,29 | 51,71 | -1,60% | 2,00 |
| 04.03.2026 | 53,41 | 53,41 | 52,55 | 52,55 | -1,65% | - |
| 03.03.2026 | 54,91 | 54,91 | 53,43 | 53,43 | -1,84% | - |
| 02.03.2026 | 56,95 | 59,62 | 54,43 | 54,43 | -0,38% | 663,00 |
| 27.02.2026 | 56,20 | 56,20 | 54,64 | 54,64 | 1,98% | 320,00 |
| 26.02.2026 | 54,30 | 55,55 | 53,58 | 53,58 | -1,53% | 80,00 |
| 25.02.2026 | 54,41 | 56,06 | 54,41 | 54,41 | -1,29% | 200,00 |
| 24.02.2026 | 53,81 | 55,12 | 53,81 | 55,12 | 2,07% | 30,00 |
| 23.02.2026 | 51,96 | 54,00 | 51,96 | 54,00 | 3,61% | 202,00 |
| 20.02.2026 | 52,89 | 52,89 | 52,12 | 52,12 | -1,86% | - |
| 19.02.2026 | 53,58 | 53,58 | 52,47 | 53,11 | 2,89% | 428,00 |
| 18.02.2026 | 50,20 | 51,97 | 50,20 | 51,62 | 1,81% | 310,00 |
| 17.02.2026 | 50,70 | 50,70 | 50,70 | 50,70 | -3,41% | 480,00 |
| 16.02.2026 | 51,60 | 52,49 | 51,60 | 52,49 | 1,33% | 110,00 |
| 13.02.2026 | 51,17 | 51,80 | 50,74 | 51,80 | 0,47% | 60,00 |
| 12.02.2026 | 52,50 | 52,50 | 50,75 | 51,56 | 1,52% | 640,00 |
| 11.02.2026 | 49,40 | 50,79 | 49,40 | 50,79 | 3,74% | - |
| 10.02.2026 | 49,74 | 51,11 | 48,96 | 48,96 | -0,05% | 59,00 |
| 09.02.2026 | 50,88 | 50,88 | 48,99 | 48,99 | 0,37% | 125,00 |
| 06.02.2026 | 48,61 | 50,78 | 48,61 | 48,81 | -0,66% | 319,00 |
| 05.02.2026 | 49,82 | 50,71 | 48,92 | 49,13 | -0,38% | 320,00 |
| 04.02.2026 | 48,85 | 49,32 | 48,85 | 49,32 | 1,47% | - |
| 03.02.2026 | 47,48 | 48,92 | 47,36 | 48,60 | 2,82% | 93,00 |
| 02.02.2026 | 46,37 | 47,27 | 46,37 | 47,27 | 1,82% | - |
| 30.01.2026 | 47,01 | 47,01 | 46,42 | 46,42 | -2,42% | - |
| 29.01.2026 | 47,11 | 48,00 | 47,11 | 47,57 | 1,30% | 27,00 |
| 28.01.2026 | 46,66 | 48,16 | 46,66 | 46,96 | -1,16% | 325,00 |
| 27.01.2026 | 47,46 | 47,51 | 47,46 | 47,51 | 0,25% | - |
| 26.01.2026 | 46,04 | 47,90 | 45,30 | 47,39 | 2,98% | 500,00 |
| 23.01.2026 | 46,09 | 47,28 | 45,00 | 46,02 | -0,60% | 2.942,00 |
| 22.01.2026 | 45,58 | 46,72 | 45,11 | 46,30 | 3,27% | 736,00 |
| 21.01.2026 | 43,55 | 44,84 | 43,55 | 44,84 | 3,86% | - |
| 20.01.2026 | 43,52 | 43,52 | 43,17 | 43,17 | -0,78% | - |
| 19.01.2026 | 43,51 | 43,51 | 43,51 | 43,51 | -1,44% | - |
| 16.01.2026 | 45,01 | 45,01 | 44,15 | 44,15 | -1,48% | - |
| 15.01.2026 | 42,48 | 44,81 | 42,48 | 44,81 | 6,74% | 240,00 |
| 14.01.2026 | 41,67 | 42,70 | 41,67 | 41,98 | -0,73% | 2,00 |
| 13.01.2026 | 41,01 | 42,29 | 41,01 | 42,29 | 3,15% | 235,00 |
| 12.01.2026 | 43,70 | 43,70 | 41,00 | 41,00 | -5,75% | 275,00 |
| 09.01.2026 | 43,04 | 44,06 | 42,93 | 43,50 | 4,30% | 591,00 |
| 08.01.2026 | 42,74 | 42,74 | 41,71 | 41,71 | -0,80% | 118,00 |
| 07.01.2026 | 43,60 | 43,60 | 42,04 | 42,04 | -0,64% | 1.011,00 |
| 06.01.2026 | 41,53 | 42,50 | 41,53 | 42,31 | 1,55% | 1.112,00 |
| 05.01.2026 | 44,50 | 44,50 | 41,67 | 41,67 | 8,62% | 663,00 |
| 02.01.2026 | 38,49 | 38,49 | 38,36 | 38,36 | 0,37% | - |
| 30.12.2025 | 38,22 | 38,22 | 38,22 | 38,22 | -2,33% | - |
| 29.12.2025 | 38,15 | 39,13 | 38,15 | 39,13 | 1,95% | 100,00 |
| 23.12.2025 | 38,38 | 38,38 | 38,38 | 38,38 | 1,27% | - |
| 22.12.2025 | 37,90 | 37,90 | 37,90 | 37,90 | 0,25% | - |
| 19.12.2025 | 37,81 | 37,81 | 37,81 | 37,81 | -1,29% | - |
| 18.12.2025 | 38,26 | 38,30 | 38,26 | 38,30 | 0,52% | 80,00 |
| 17.12.2025 | 38,10 | 38,10 | 38,10 | 38,10 | -3,52% | - |
| 16.12.2025 | 39,49 | 39,49 | 39,49 | 39,49 | -3,00% | - |
| 15.12.2025 | 39,77 | 40,71 | 39,77 | 40,71 | 0,75% | 60,00 |
| 12.12.2025 | 40,41 | 40,41 | 40,41 | 40,41 | 0,55% | - |
| 11.12.2025 | 40,71 | 40,71 | 40,19 | 40,19 | -2,08% | - |
| 10.12.2025 | 40,71 | 41,04 | 40,44 | 41,04 | 1,07% | 6,00 |
| 09.12.2025 | 40,66 | 40,66 | 40,61 | 40,61 | -2,07% | - |
| 08.12.2025 | 42,03 | 42,03 | 41,47 | 41,47 | -3,75% | - |
| 05.12.2025 | 42,84 | 43,08 | 42,67 | 43,08 | 1,01% | 177,00 |
| 04.12.2025 | 43,06 | 43,06 | 42,65 | 42,65 | 0,15% | - |
| 03.12.2025 | 42,25 | 42,59 | 42,25 | 42,59 | 2,65% | - |
| 02.12.2025 | 42,81 | 42,81 | 41,49 | 41,49 | -4,25% | - |
| 01.12.2025 | 43,00 | 43,33 | 43,00 | 43,33 | 1,62% | - |
| 28.11.2025 | 42,70 | 42,70 | 42,64 | 42,64 | -0,01% | - |
| 27.11.2025 | 42,39 | 42,64 | 42,39 | 42,64 | 0,47% | 50,00 |
| 26.11.2025 | 42,45 | 42,45 | 42,44 | 42,44 | 1,46% | - |
| 25.11.2025 | 42,16 | 42,16 | 41,83 | 41,83 | -0,02% | - |
| 24.11.2025 | 42,17 | 42,17 | 41,69 | 41,84 | 1,50% | 900,00 |
| 21.11.2025 | 41,49 | 41,49 | 41,22 | 41,22 | -3,39% | - |
| 20.11.2025 | 42,01 | 42,67 | 41,81 | 42,67 | 4,46% | 200,00 |
| 19.11.2025 | 41,19 | 41,19 | 40,85 | 40,85 | -0,81% | - |
| 18.11.2025 | 40,91 | 41,18 | 40,91 | 41,18 | -1,74% | - |
| 17.11.2025 | 41,75 | 41,91 | 41,75 | 41,91 | 3,72% | - |
| 14.11.2025 | 40,61 | 40,61 | 40,41 | 40,41 | -0,80% | - |
| 13.11.2025 | 40,80 | 40,80 | 40,73 | 40,73 | -3,25% | - |
| 12.11.2025 | 42,01 | 42,10 | 41,20 | 42,10 | 0,86% | 2,00 |
| 11.11.2025 | 41,95 | 41,95 | 41,74 | 41,74 | 1,80% | - |
| 10.11.2025 | 41,19 | 42,25 | 40,92 | 41,00 | 1,50% | 175,00 |
| 07.11.2025 | 40,91 | 40,91 | 40,40 | 40,40 | -2,95% | - |
| 06.11.2025 | 40,54 | 41,63 | 40,54 | 41,63 | 3,78% | - |
| 05.11.2025 | 39,94 | 40,11 | 39,94 | 40,11 | -3,12% | - |
| 04.11.2025 | 41,46 | 41,46 | 41,40 | 41,40 | -0,78% | - |
| 03.11.2025 | 41,65 | 41,73 | 41,65 | 41,73 | -0,06% | - |
| 31.10.2025 | 41,58 | 41,75 | 41,58 | 41,75 | 0,25% | - |
| 30.10.2025 | 41,53 | 41,65 | 41,53 | 41,65 | 1,70% | - |
| 29.10.2025 | 40,98 | 40,98 | 40,36 | 40,95 | 1,76% | 220,00 |
| 28.10.2025 | 39,87 | 40,24 | 39,87 | 40,24 | 0,76% | - |