37,248€
-7,92%
Echtzeit-Aktienkurs Baker Hughes Co.
Bid:
Ask:
Aktienkurse zur Baker Hughes Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 40,02 | 40,02 | 37,00 | 37,38 | -7,58% | 260,00 |
| 02.04.2025 | 41,29 | 41,29 | 40,45 | 40,45 | 0,57% | - |
| 01.04.2025 | 40,24 | 40,24 | 40,19 | 40,22 | 1,68% | 156,00 |
| 31.03.2025 | 39,26 | 39,56 | 39,26 | 39,56 | -0,64% | - |
| 28.03.2025 | 40,13 | 40,13 | 39,81 | 39,81 | -1,78% | - |
| 27.03.2025 | 40,62 | 40,62 | 40,53 | 40,53 | -1,71% | - |
| 26.03.2025 | 41,79 | 41,79 | 41,24 | 41,24 | -1,89% | - |
| 25.03.2025 | 41,08 | 42,03 | 41,08 | 42,03 | 2,23% | 797,00 |
| 24.03.2025 | 40,74 | 41,12 | 40,74 | 41,12 | 1,24% | - |
| 21.03.2025 | 40,98 | 40,98 | 40,61 | 40,61 | -0,73% | - |
| 20.03.2025 | 40,88 | 40,91 | 40,88 | 40,91 | 2,91% | - |
| 19.03.2025 | 39,76 | 39,76 | 39,76 | 39,76 | -0,56% | - |
| 18.03.2025 | 40,14 | 40,14 | 39,98 | 39,98 | 0,52% | - |
| 17.03.2025 | 38,93 | 39,78 | 38,93 | 39,78 | 3,02% | 1.000,00 |
| 14.03.2025 | 38,53 | 38,61 | 38,53 | 38,61 | -0,30% | - |
| 13.03.2025 | 38,76 | 38,76 | 38,73 | 38,73 | 0,06% | - |
| 12.03.2025 | 38,27 | 38,70 | 38,27 | 38,70 | -0,40% | - |
| 10.03.2025 | 39,23 | 39,23 | 38,86 | 38,86 | 0,74% | - |
| 07.03.2025 | 38,64 | 38,64 | 38,57 | 38,57 | -0,92% | - |
| 06.03.2025 | 38,93 | 38,93 | 38,93 | 38,93 | 0,80% | - |
| 05.03.2025 | 40,25 | 40,25 | 38,62 | 38,62 | -1,42% | 570,00 |
| 04.03.2025 | 41,35 | 41,35 | 39,18 | 39,18 | -7,23% | 1.333,00 |
| 03.03.2025 | 42,60 | 42,60 | 42,23 | 42,23 | 0,31% | - |
| 28.02.2025 | 42,10 | 42,10 | 42,10 | 42,10 | -0,59% | - |
| 27.02.2025 | 41,53 | 42,35 | 41,53 | 42,35 | 1,36% | - |
| 26.02.2025 | 41,78 | 41,78 | 41,78 | 41,78 | 0,14% | - |
| 25.02.2025 | 42,45 | 42,45 | 41,72 | 41,72 | -1,45% | - |
| 24.02.2025 | 43,38 | 44,20 | 42,34 | 42,34 | -3,45% | 75,00 |
| 21.02.2025 | 44,39 | 44,39 | 43,85 | 43,85 | -1,09% | - |
| 20.02.2025 | 44,75 | 44,75 | 44,34 | 44,34 | -0,17% | - |
| 19.02.2025 | 44,96 | 44,96 | 44,41 | 44,41 | 1,02% | - |
| 18.02.2025 | 44,24 | 44,24 | 43,96 | 43,96 | -0,16% | - |
| 17.02.2025 | 45,00 | 45,00 | 44,03 | 44,03 | 0,57% | 145,00 |
| 14.02.2025 | 43,81 | 44,52 | 43,78 | 43,78 | -0,58% | 7,00 |
| 13.02.2025 | 44,26 | 44,26 | 44,04 | 44,04 | -1,77% | - |
| 12.02.2025 | 45,19 | 45,19 | 44,83 | 44,83 | -0,68% | - |
| 11.02.2025 | 45,53 | 45,53 | 44,83 | 45,14 | -0,35% | 850,00 |
| 10.02.2025 | 44,71 | 45,30 | 44,71 | 45,30 | 1,52% | - |
| 07.02.2025 | 44,91 | 44,91 | 44,62 | 44,62 | 0,10% | - |
| 06.02.2025 | 46,86 | 46,86 | 44,57 | 44,57 | -1,68% | 20,00 |
| 05.02.2025 | 45,83 | 47,20 | 45,33 | 45,33 | 1,18% | 680,00 |
| 04.02.2025 | 45,61 | 46,36 | 44,80 | 44,80 | -3,31% | 200,00 |
| 03.02.2025 | 44,34 | 46,34 | 43,96 | 46,34 | 3,63% | 393,00 |
| 31.01.2025 | 43,02 | 44,71 | 43,02 | 44,71 | 4,32% | 135,00 |
| 30.01.2025 | 41,25 | 42,86 | 40,94 | 42,86 | 2,13% | 216,00 |
| 29.01.2025 | 41,49 | 41,97 | 41,49 | 41,97 | 1,86% | - |
| 28.01.2025 | 41,45 | 41,45 | 41,20 | 41,20 | -4,19% | - |
| 27.01.2025 | 42,50 | 43,00 | 42,50 | 43,00 | 0,07% | 50,00 |
| 24.01.2025 | 43,34 | 43,80 | 42,97 | 42,97 | -1,85% | 1.000,00 |
| 23.01.2025 | 43,91 | 43,91 | 43,78 | 43,78 | -0,79% | - |
| 22.01.2025 | 44,98 | 44,98 | 44,13 | 44,13 | 0,48% | 40,00 |
| 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 |