36,555€
1,81%
Echtzeit-Aktienkurs BAKER HUGHES CO.
Bid:
Ask:
Aktienkurse zur BAKER HUGHES CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 36,97 | 36,97 | 36,62 | 36,62 | 1,98% | - |
| 14.08.2025 | 36,10 | 36,10 | 35,91 | 35,91 | -0,13% | - |
| 13.08.2025 | 35,90 | 35,95 | 35,90 | 35,95 | -1,45% | - |
| 12.08.2025 | 36,27 | 36,48 | 36,27 | 36,48 | -0,46% | - |
| 11.08.2025 | 36,69 | 37,00 | 36,65 | 36,65 | -0,81% | 6,00 |
| 08.08.2025 | 36,39 | 37,41 | 36,39 | 36,95 | -1,03% | 6,00 |
| 07.08.2025 | 36,75 | 37,34 | 36,75 | 37,34 | -2,01% | - |
| 06.08.2025 | 37,52 | 39,71 | 37,52 | 38,10 | 1,38% | 3.030,00 |
| 05.08.2025 | 37,39 | 37,58 | 37,39 | 37,58 | -0,11% | - |
| 04.08.2025 | 37,24 | 37,62 | 37,24 | 37,62 | 1,21% | 6,00 |
| 01.08.2025 | 38,73 | 38,73 | 37,17 | 37,17 | -5,79% | - |
| 31.07.2025 | 40,71 | 40,71 | 39,46 | 39,46 | -0,40% | 2,00 |
| 30.07.2025 | 39,19 | 39,62 | 39,19 | 39,62 | -3,07% | - |
| 29.07.2025 | 39,00 | 40,87 | 39,00 | 40,87 | 1,29% | 100,00 |
| 28.07.2025 | 39,12 | 40,35 | 39,12 | 40,35 | 4,71% | 6,00 |
| 25.07.2025 | 38,63 | 38,63 | 38,54 | 38,54 | 2,84% | - |
| 24.07.2025 | 37,61 | 37,61 | 37,47 | 37,47 | 6,74% | - |
| 23.07.2025 | 34,06 | 35,11 | 34,06 | 35,11 | 3,97% | 250,00 |
| 22.07.2025 | 33,65 | 33,77 | 33,65 | 33,77 | -0,34% | - |
| 21.07.2025 | 33,76 | 33,88 | 33,76 | 33,88 | 0,79% | - |
| 18.07.2025 | 33,30 | 33,62 | 33,30 | 33,62 | -0,91% | - |
| 17.07.2025 | 32,80 | 33,93 | 32,80 | 33,93 | 1,57% | 18,00 |
| 16.07.2025 | 33,06 | 34,32 | 33,06 | 33,40 | -0,67% | 300,00 |
| 15.07.2025 | 33,69 | 33,69 | 33,63 | 33,63 | -1,45% | - |
| 14.07.2025 | 35,50 | 35,50 | 34,12 | 34,12 | 1,38% | 53,00 |
| 11.07.2025 | 33,41 | 33,66 | 33,41 | 33,66 | 1,45% | - |
| 10.07.2025 | 33,00 | 33,18 | 33,00 | 33,18 | -0,29% | - |
| 09.07.2025 | 34,06 | 34,06 | 33,27 | 33,27 | -0,83% | 20,00 |
| 08.07.2025 | 32,85 | 33,55 | 32,85 | 33,55 | 0,52% | - |
| 07.07.2025 | 33,38 | 33,38 | 33,38 | 33,38 | 0,98% | - |
| 04.07.2025 | 33,05 | 33,05 | 33,05 | 33,05 | -1,36% | - |
| 03.07.2025 | 33,49 | 33,51 | 33,49 | 33,51 | -1,00% | - |
| 02.07.2025 | 32,46 | 33,85 | 32,46 | 33,85 | 5,44% | 10,00 |
| 01.07.2025 | 32,14 | 32,14 | 32,10 | 32,10 | -0,57% | 300,00 |
| 30.06.2025 | 32,39 | 32,39 | 32,29 | 32,29 | -0,63% | - |
| 27.06.2025 | 32,45 | 32,56 | 32,45 | 32,49 | 1,21% | 10,00 |
| 26.06.2025 | 32,01 | 32,10 | 32,01 | 32,10 | -0,54% | 200,00 |
| 25.06.2025 | 32,19 | 32,28 | 32,19 | 32,28 | -2,20% | - |
| 24.06.2025 | 32,32 | 33,00 | 32,17 | 33,00 | -2,09% | 46,00 |
| 23.06.2025 | 33,57 | 33,71 | 33,57 | 33,71 | 1,34% | - |
| 20.06.2025 | 33,26 | 33,26 | 33,26 | 33,26 | -0,89% | - |
| 19.06.2025 | 33,56 | 33,56 | 33,56 | 33,56 | -4,44% | - |
| 18.06.2025 | 33,95 | 35,12 | 33,77 | 35,12 | 5,97% | 47,00 |
| 17.06.2025 | 33,14 | 33,14 | 33,14 | 33,14 | -0,88% | - |
| 16.06.2025 | 33,44 | 33,44 | 33,44 | 33,44 | 2,55% | - |
| 13.06.2025 | 32,61 | 32,61 | 32,61 | 32,61 | -2,03% | - |
| 12.06.2025 | 33,28 | 33,28 | 33,28 | 33,28 | -1,19% | - |
| 11.06.2025 | 33,68 | 33,68 | 33,68 | 33,68 | 1,72% | - |
| 10.06.2025 | 33,11 | 33,11 | 33,11 | 33,11 | 1,21% | - |
| 09.06.2025 | 32,72 | 32,72 | 32,72 | 32,72 | 2,65% | - |
| 06.06.2025 | 32,20 | 32,20 | 31,87 | 31,87 | -0,22% | 120,00 |
| 05.06.2025 | 32,28 | 32,28 | 31,94 | 31,94 | -2,07% | 1,00 |
| 04.06.2025 | 32,62 | 32,62 | 32,62 | 32,62 | 0,35% | - |
| 03.06.2025 | 32,18 | 32,50 | 31,50 | 32,50 | -0,31% | 474,00 |
| 02.06.2025 | 32,03 | 32,60 | 31,80 | 32,60 | 0,03% | 600,00 |
| 30.05.2025 | 32,59 | 32,59 | 32,59 | 32,59 | 1,49% | - |
| 29.05.2025 | 32,78 | 32,78 | 32,11 | 32,11 | -0,76% | - |
| 28.05.2025 | 32,47 | 32,47 | 32,36 | 32,36 | 1,30% | - |
| 27.05.2025 | 32,12 | 32,12 | 31,94 | 31,94 | -0,27% | - |
| 26.05.2025 | 32,03 | 32,03 | 32,03 | 32,03 | 0,50% | - |
| 23.05.2025 | 31,91 | 31,91 | 31,87 | 31,87 | 0,97% | - |
| 22.05.2025 | 31,96 | 33,00 | 31,56 | 31,56 | -2,52% | 500,00 |
| 21.05.2025 | 32,30 | 32,38 | 32,02 | 32,38 | -2,25% | 200,00 |
| 20.05.2025 | 33,22 | 33,22 | 33,12 | 33,12 | 0,64% | - |
| 19.05.2025 | 32,93 | 32,93 | 32,91 | 32,91 | -0,57% | - |
| 16.05.2025 | 33,31 | 33,31 | 33,10 | 33,10 | 0,81% | - |
| 15.05.2025 | 33,20 | 33,20 | 32,84 | 32,84 | -2,25% | - |
| 14.05.2025 | 33,73 | 33,85 | 33,59 | 33,59 | 0,40% | 620,00 |
| 13.05.2025 | 33,50 | 33,50 | 33,46 | 33,46 | -1,14% | - |
| 12.05.2025 | 32,44 | 33,84 | 32,44 | 33,84 | 5,73% | - |
| 09.05.2025 | 31,84 | 32,01 | 31,84 | 32,01 | -0,85% | - |
| 08.05.2025 | 32,06 | 32,28 | 32,06 | 32,28 | 1,27% | - |
| 07.05.2025 | 31,68 | 31,88 | 31,68 | 31,88 | 0,76% | - |
| 06.05.2025 | 31,97 | 31,97 | 31,64 | 31,64 | 0,09% | - |
| 05.05.2025 | 32,14 | 32,14 | 31,61 | 31,61 | -0,52% | - |
| 02.05.2025 | 31,66 | 31,77 | 31,66 | 31,77 | 4,03% | 100,00 |
| 30.04.2025 | 31,24 | 31,24 | 30,54 | 30,54 | -1,56% | - |
| 29.04.2025 | 31,44 | 31,44 | 31,03 | 31,03 | -1,93% | - |
| 28.04.2025 | 31,50 | 32,30 | 31,50 | 31,64 | 0,67% | 750,00 |
| 25.04.2025 | 31,73 | 31,73 | 31,43 | 31,43 | 1,24% | - |
| 24.04.2025 | 32,02 | 32,02 | 31,04 | 31,04 | -7,70% | 50,00 |
| 23.04.2025 | 33,63 | 33,63 | 33,63 | 33,63 | 1,60% | - |
| 22.04.2025 | 32,00 | 33,10 | 32,00 | 33,10 | -3,47% | 170,00 |
| 17.04.2025 | 33,51 | 34,29 | 33,51 | 34,29 | 1,60% | 250,00 |
| 16.04.2025 | 33,50 | 33,75 | 33,50 | 33,75 | 0,75% | - |
| 15.04.2025 | 33,01 | 33,50 | 33,01 | 33,50 | 1,30% | - |
| 14.04.2025 | 33,94 | 33,94 | 33,07 | 33,07 | -1,28% | - |
| 11.04.2025 | 33,12 | 34,00 | 33,12 | 33,50 | -1,47% | 684,00 |
| 10.04.2025 | 35,09 | 35,09 | 34,00 | 34,00 | 9,68% | 120,00 |
| 09.04.2025 | 31,61 | 31,61 | 30,98 | 31,00 | -5,00% | 120,00 |
| 08.04.2025 | 32,64 | 32,64 | 32,63 | 32,63 | -2,36% | 35,00 |
| 07.04.2025 | 30,96 | 33,42 | 30,96 | 33,42 | 3,72% | 110,00 |
| 04.04.2025 | 36,55 | 36,55 | 32,22 | 32,22 | -17,96% | 300,00 |
| 03.04.2025 | 38,97 | 39,28 | 37,82 | 39,28 | -2,90% | 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% | - |