45,258€
3,05%
Echtzeit-Aktienkurs Baker Hughes Co.
Bid:
Ask:
Aktienkurse zur Baker Hughes Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 45,32 | 45,47 | 44,98 | 45,26 | 3,04% | - |
| 21.01.2025 | 46,84 | 46,84 | 43,92 | 43,92 | -4,91% | 75,00 |
| 20.01.2025 | 44,80 | 46,19 | 44,80 | 46,19 | 1,51% | 175,00 |
| 17.01.2025 | 44,75 | 45,51 | 44,75 | 45,51 | 3,33% | - |
| 16.01.2025 | 44,19 | 44,19 | 44,02 | 44,04 | 0,58% | 300,00 |
| 15.01.2025 | 43,52 | 43,79 | 43,52 | 43,79 | 1,87% | - |
| 14.01.2025 | 43,49 | 44,62 | 42,98 | 42,98 | -2,91% | 447,00 |
| 13.01.2025 | 41,87 | 44,27 | 41,87 | 44,27 | 4,77% | 470,00 |
| 10.01.2025 | 42,66 | 42,66 | 41,60 | 42,26 | 0,24% | 90,00 |
| 09.01.2025 | 41,83 | 42,39 | 41,57 | 42,16 | -0,55% | 705,00 |
| 08.01.2025 | 41,68 | 42,52 | 41,41 | 42,39 | 3,20% | 76,00 |
| 07.01.2025 | 40,91 | 41,08 | 40,91 | 41,08 | -0,64% | - |
| 06.01.2025 | 41,09 | 41,34 | 41,09 | 41,34 | 2,98% | - |
| 03.01.2025 | 40,21 | 40,21 | 40,15 | 40,15 | 0,48% | - |
| 02.01.2025 | 39,40 | 39,96 | 39,40 | 39,96 | 3,04% | - |
| 30.12.2024 | 38,78 | 38,78 | 38,78 | 38,78 | -0,50% | - |
| 27.12.2024 | 38,97 | 38,97 | 38,97 | 38,97 | 1,22% | - |
| 23.12.2024 | 38,50 | 38,50 | 38,50 | 38,50 | 1,21% | 100,00 |
| 20.12.2024 | 38,04 | 38,04 | 38,04 | 38,04 | -1,30% | - |
| 19.12.2024 | 38,54 | 38,54 | 38,54 | 38,54 | -1,53% | - |
| 18.12.2024 | 39,14 | 39,14 | 39,14 | 39,14 | -0,79% | - |
| 17.12.2024 | 39,45 | 39,45 | 39,45 | 39,45 | -0,90% | - |
| 16.12.2024 | 40,60 | 40,60 | 39,81 | 39,81 | 0,13% | 37,00 |
| 13.12.2024 | 40,18 | 40,18 | 39,76 | 39,76 | -0,70% | - |
| 12.12.2024 | 40,04 | 40,04 | 40,04 | 40,04 | 2,03% | - |
| 11.12.2024 | 38,98 | 39,25 | 38,98 | 39,25 | 1,32% | - |
| 10.12.2024 | 38,91 | 38,91 | 38,74 | 38,74 | -1,15% | - |
| 09.12.2024 | 38,86 | 39,19 | 38,86 | 39,19 | 0,19% | 120,00 |
| 06.12.2024 | 39,90 | 39,90 | 39,11 | 39,11 | -1,94% | - |
| 05.12.2024 | 39,87 | 40,50 | 39,87 | 39,89 | -2,42% | 100,00 |
| 04.12.2024 | 41,48 | 41,48 | 40,88 | 40,88 | -0,12% | - |
| 03.12.2024 | 41,34 | 41,34 | 40,93 | 40,93 | -0,67% | - |
| 02.12.2024 | 41,39 | 41,39 | 41,20 | 41,20 | 0,34% | 200,00 |
| 29.11.2024 | 41,05 | 41,68 | 41,05 | 41,06 | -0,13% | 60,00 |
| 28.11.2024 | 41,12 | 41,12 | 41,12 | 41,12 | 0,17% | - |
| 27.11.2024 | 41,27 | 41,27 | 41,05 | 41,05 | -0,41% | - |
| 26.11.2024 | 41,25 | 41,89 | 41,22 | 41,22 | -0,23% | 12,00 |
| 25.11.2024 | 42,20 | 42,20 | 41,31 | 41,31 | -3,23% | - |
| 22.11.2024 | 42,58 | 42,69 | 42,58 | 42,69 | 2,21% | - |
| 21.11.2024 | 41,71 | 42,50 | 41,71 | 41,77 | -0,56% | 405,00 |
| 20.11.2024 | 40,26 | 42,00 | 40,26 | 42,00 | 4,01% | 289,00 |
| 19.11.2024 | 40,41 | 40,83 | 40,38 | 40,38 | -0,19% | 250,00 |
| 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% | - |