41,215€
-1,71%
Echtzeit-Aktienkurs BAKER HUGHES CO.
Bid:
Ask:
Aktienkurse zur BAKER HUGHES CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 40,72 | 40,93 | 40,72 | 40,93 | -2,38% | - |
| 30.09.2025 | 42,48 | 42,50 | 41,93 | 41,93 | -0,68% | 300,00 |
| 29.09.2025 | 42,58 | 42,58 | 42,22 | 42,22 | -0,30% | - |
| 26.09.2025 | 42,34 | 42,34 | 42,34 | 42,34 | 1,09% | - |
| 25.09.2025 | 41,89 | 41,89 | 41,89 | 41,89 | 1,54% | - |
| 24.09.2025 | 41,25 | 41,25 | 41,25 | 41,25 | -0,31% | - |
| 23.09.2025 | 39,92 | 41,38 | 39,92 | 41,38 | 4,05% | 625,00 |
| 22.09.2025 | 39,77 | 39,77 | 39,77 | 39,77 | 1,17% | - |
| 19.09.2025 | 39,63 | 39,63 | 39,31 | 39,31 | -0,10% | - |
| 18.09.2025 | 38,98 | 39,35 | 38,98 | 39,35 | -0,10% | - |
| 17.09.2025 | 39,35 | 39,39 | 39,35 | 39,39 | 0,79% | - |
| 16.09.2025 | 38,78 | 39,08 | 38,78 | 39,08 | -0,62% | - |
| 15.09.2025 | 39,18 | 39,33 | 39,18 | 39,33 | -1,02% | - |
| 12.09.2025 | 39,55 | 39,73 | 39,55 | 39,73 | 1,11% | - |
| 10.09.2025 | 38,31 | 39,30 | 38,31 | 39,30 | 0,61% | - |
| 09.09.2025 | 38,81 | 39,16 | 38,25 | 39,06 | 0,04% | - |
| 08.09.2025 | 38,94 | 39,22 | 38,37 | 39,04 | 0,37% | - |
| 05.09.2025 | 39,23 | 39,23 | 38,90 | 38,90 | 0,95% | - |
| 04.09.2025 | 38,23 | 38,53 | 38,23 | 38,53 | 1,54% | - |
| 03.09.2025 | 38,45 | 38,45 | 37,95 | 37,95 | -0,90% | - |
| 02.09.2025 | 38,24 | 38,29 | 38,24 | 38,29 | 0,10% | - |
| 01.09.2025 | 38,25 | 38,25 | 38,25 | 38,25 | -1,18% | - |
| 29.08.2025 | 38,44 | 38,71 | 38,44 | 38,71 | 1,90% | - |
| 28.08.2025 | 38,17 | 38,17 | 37,99 | 37,99 | 0,61% | - |
| 27.08.2025 | 37,76 | 37,76 | 37,76 | 37,76 | 0,08% | - |
| 26.08.2025 | 37,59 | 37,73 | 37,59 | 37,73 | -0,13% | - |
| 25.08.2025 | 37,72 | 37,78 | 37,72 | 37,78 | 1,72% | 1,00 |
| 22.08.2025 | 37,14 | 37,14 | 37,14 | 37,14 | 1,81% | - |
| 21.08.2025 | 36,48 | 36,48 | 36,48 | 36,48 | 0,12% | - |
| 20.08.2025 | 36,37 | 36,43 | 36,37 | 36,43 | -0,08% | - |
| 19.08.2025 | 36,22 | 36,46 | 36,22 | 36,46 | 0,93% | - |
| 18.08.2025 | 36,41 | 36,41 | 36,13 | 36,13 | -1,34% | 50,00 |
| 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 |