40,675€
-0,36%
Echtzeit-Aktienkurs BAKER HUGHES CO.
Bid:
Ask:
Aktienkurse zur BAKER HUGHES CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 40,70 | 40,76 | 40,46 | 40,46 | -0,89% | 350,00 |
| 15.11.2024 | 40,45 | 40,82 | 40,45 | 40,82 | 0,69% | - |
| 14.11.2024 | 40,50 | 40,54 | 40,50 | 40,54 | 0,33% | - |
| 13.11.2024 | 41,01 | 41,52 | 40,41 | 40,41 | -1,44% | 75,00 |
| 12.11.2024 | 41,85 | 41,94 | 41,00 | 41,00 | -1,89% | 603,00 |
| 11.11.2024 | 40,21 | 41,79 | 40,21 | 41,79 | 4,99% | 232,00 |
| 08.11.2024 | 39,70 | 40,80 | 39,70 | 39,80 | 0,11% | 300,00 |
| 07.11.2024 | 39,56 | 40,14 | 38,65 | 39,76 | 3,47% | 130,00 |
| 06.11.2024 | 37,95 | 38,70 | 37,60 | 38,42 | 8,92% | 1.115,00 |
| 05.11.2024 | 34,87 | 35,28 | 34,87 | 35,28 | 2,08% | - |
| 04.11.2024 | 34,59 | 35,30 | 34,56 | 34,56 | -1,55% | 95,00 |
| 01.11.2024 | 34,78 | 35,10 | 34,50 | 35,10 | 1,49% | 300,00 |
| 31.10.2024 | 34,27 | 34,59 | 34,27 | 34,59 | 0,96% | - |
| 30.10.2024 | 34,06 | 34,26 | 34,06 | 34,26 | 0,63% | - |
| 29.10.2024 | 34,40 | 34,40 | 33,99 | 34,04 | -1,68% | 45,00 |
| 28.10.2024 | 34,15 | 34,62 | 34,15 | 34,62 | 1,14% | 101,00 |
| 25.10.2024 | 33,72 | 34,23 | 33,72 | 34,23 | 2,13% | - |
| 24.10.2024 | 34,12 | 34,12 | 33,52 | 33,52 | -1,18% | - |
| 23.10.2024 | 33,07 | 33,92 | 33,07 | 33,92 | 2,15% | - |
| 22.10.2024 | 33,37 | 33,37 | 33,20 | 33,20 | -1,01% | - |
| 21.10.2024 | 33,25 | 33,54 | 33,25 | 33,54 | 1,90% | - |
| 18.10.2024 | 33,76 | 33,76 | 32,92 | 32,92 | -2,53% | - |
| 17.10.2024 | 33,58 | 33,77 | 33,58 | 33,77 | 1,41% | - |
| 16.10.2024 | 33,13 | 33,30 | 33,13 | 33,30 | -2,52% | - |
| 15.10.2024 | 34,16 | 34,16 | 34,16 | 34,16 | 0,59% | - |
| 14.10.2024 | 34,41 | 34,41 | 33,96 | 33,96 | -1,28% | - |
| 11.10.2024 | 34,13 | 34,40 | 34,10 | 34,40 | 0,47% | 100,00 |
| 10.10.2024 | 34,09 | 34,24 | 34,09 | 34,24 | 1,03% | - |
| 09.10.2024 | 34,54 | 34,54 | 33,89 | 33,89 | -0,94% | 30,00 |
| 08.10.2024 | 34,30 | 34,96 | 34,21 | 34,21 | -0,34% | 330,00 |
| 07.10.2024 | 34,28 | 34,33 | 34,28 | 34,33 | 0,87% | - |
| 04.10.2024 | 33,80 | 34,03 | 33,80 | 34,03 | 1,78% | - |
| 03.10.2024 | 33,44 | 33,44 | 33,44 | 33,44 | -1,05% | - |
| 02.10.2024 | 32,89 | 33,79 | 32,89 | 33,79 | 3,63% | 50,00 |
| 01.10.2024 | 32,19 | 32,61 | 32,19 | 32,61 | 2,39% | - |
| 30.09.2024 | 32,17 | 32,17 | 31,85 | 31,85 | 2,41% | - |
| 27.09.2024 | 30,95 | 31,10 | 30,95 | 31,10 | -0,06% | - |
| 26.09.2024 | 32,27 | 32,27 | 31,12 | 31,12 | -2,81% | 50,00 |
| 25.09.2024 | 32,18 | 32,18 | 32,02 | 32,02 | -1,39% | - |
| 24.09.2024 | 32,57 | 32,57 | 32,47 | 32,47 | -0,17% | - |
| 23.09.2024 | 32,11 | 32,52 | 32,11 | 32,52 | 2,17% | - |
| 20.09.2024 | 32,30 | 32,30 | 31,83 | 31,83 | -0,31% | - |
| 19.09.2024 | 31,50 | 31,93 | 31,50 | 31,93 | 3,58% | - |
| 18.09.2024 | 31,12 | 31,12 | 30,83 | 30,83 | 0,74% | - |
| 17.09.2024 | 30,35 | 30,60 | 30,35 | 30,60 | 0,99% | - |
| 16.09.2024 | 29,81 | 30,30 | 29,80 | 30,30 | 0,97% | 100,00 |
| 13.09.2024 | 29,83 | 30,01 | 29,83 | 30,01 | 1,06% | - |
| 12.09.2024 | 29,73 | 29,73 | 29,70 | 29,70 | 0,02% | - |
| 11.09.2024 | 29,71 | 29,71 | 29,69 | 29,69 | -1,00% | - |
| 10.09.2024 | 30,26 | 30,26 | 29,99 | 29,99 | -1,62% | - |
| 09.09.2024 | 30,59 | 30,59 | 30,49 | 30,49 | -1,98% | - |
| 06.09.2024 | 30,45 | 31,10 | 30,45 | 31,10 | 2,13% | - |
| 05.09.2024 | 30,64 | 30,64 | 30,45 | 30,45 | -1,46% | - |
| 04.09.2024 | 30,55 | 30,90 | 30,55 | 30,90 | 3,00% | - |
| 03.09.2024 | 31,54 | 31,54 | 30,00 | 30,00 | -4,90% | - |
| 02.09.2024 | 31,56 | 31,56 | 31,55 | 31,55 | 2,00% | 77,00 |
| 30.08.2024 | 31,64 | 31,64 | 30,93 | 30,93 | 0,83% | 20,00 |
| 29.08.2024 | 31,30 | 31,30 | 30,67 | 30,67 | -0,52% | - |
| 28.08.2024 | 31,54 | 31,54 | 30,83 | 30,83 | -0,64% | - |
| 27.08.2024 | 31,50 | 31,50 | 31,03 | 31,03 | -0,89% | - |
| 26.08.2024 | 31,27 | 31,31 | 31,27 | 31,31 | 1,54% | - |
| 23.08.2024 | 30,97 | 30,97 | 30,84 | 30,84 | 1,41% | - |
| 22.08.2024 | 30,69 | 30,69 | 30,41 | 30,41 | 0,51% | - |
| 21.08.2024 | 30,58 | 30,58 | 30,25 | 30,25 | -1,64% | - |
| 20.08.2024 | 31,53 | 31,53 | 30,76 | 30,76 | -0,73% | - |
| 19.08.2024 | 31,38 | 31,38 | 30,98 | 30,98 | -0,19% | - |
| 16.08.2024 | 31,76 | 31,76 | 31,04 | 31,04 | -0,88% | - |
| 15.08.2024 | 31,38 | 31,38 | 31,32 | 31,32 | 0,71% | - |
| 14.08.2024 | 31,55 | 31,55 | 31,10 | 31,10 | -2,52% | - |
| 13.08.2024 | 31,99 | 31,99 | 31,08 | 31,90 | -1,44% | 30,00 |
| 12.08.2024 | 32,37 | 32,37 | 32,37 | 32,37 | 3,16% | - |
| 09.08.2024 | 32,02 | 32,02 | 31,38 | 31,38 | 1,01% | - |
| 08.08.2024 | 31,10 | 31,10 | 31,06 | 31,06 | -2,05% | - |
| 07.08.2024 | 31,32 | 31,71 | 31,32 | 31,71 | 0,28% | - |
| 06.08.2024 | 31,62 | 31,62 | 31,62 | 31,62 | 1,75% | - |
| 05.08.2024 | 31,81 | 31,81 | 31,08 | 31,08 | -4,07% | - |
| 02.08.2024 | 34,56 | 34,56 | 32,40 | 32,40 | -6,82% | 80,00 |
| 01.08.2024 | 35,69 | 35,69 | 34,77 | 34,77 | -0,43% | - |
| 31.07.2024 | 35,26 | 35,26 | 34,92 | 34,92 | 0,43% | - |
| 30.07.2024 | 35,28 | 35,28 | 34,77 | 34,77 | 1,77% | - |
| 29.07.2024 | 34,78 | 34,78 | 34,16 | 34,16 | 2,18% | 49,00 |
| 26.07.2024 | 32,96 | 33,43 | 32,96 | 33,43 | 5,52% | - |
| 25.07.2024 | 32,06 | 32,06 | 31,68 | 31,68 | 0,25% | - |
| 24.07.2024 | 32,56 | 32,56 | 31,60 | 31,60 | -1,68% | - |
| 23.07.2024 | 32,48 | 32,48 | 32,14 | 32,14 | 0,22% | - |
| 22.07.2024 | 32,84 | 32,84 | 32,07 | 32,07 | -0,02% | - |
| 19.07.2024 | 32,75 | 32,75 | 32,08 | 32,08 | -1,91% | - |
| 18.07.2024 | 32,88 | 32,88 | 32,70 | 32,70 | -0,23% | - |
| 17.07.2024 | 33,00 | 33,00 | 32,78 | 32,78 | 0,78% | - |
| 16.07.2024 | 32,60 | 32,60 | 32,52 | 32,52 | 2,94% | - |
| 15.07.2024 | 31,51 | 31,59 | 31,51 | 31,59 | -0,09% | - |
| 12.07.2024 | 31,62 | 31,62 | 31,62 | 31,62 | 2,00% | - |
| 11.07.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,77% | - |
| 10.07.2024 | 30,67 | 31,24 | 30,67 | 31,24 | -1,08% | 50,00 |
| 09.07.2024 | 31,58 | 31,58 | 31,58 | 31,58 | 0,77% | - |
| 08.07.2024 | 31,34 | 31,34 | 31,34 | 31,34 | -1,63% | - |
| 05.07.2024 | 31,86 | 31,86 | 31,86 | 31,86 | -0,03% | - |
| 04.07.2024 | 31,87 | 31,87 | 31,87 | 31,87 | -0,53% | - |
| 03.07.2024 | 32,04 | 32,04 | 32,04 | 32,04 | -0,82% | - |
| 02.07.2024 | 32,31 | 32,31 | 32,31 | 32,31 | -0,58% | - |