52,175€
2,38%
Echtzeit-Aktienkurs Baker Hughes Co.
Bid:
Ask:
Aktienkurse zur Baker Hughes Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 51,01 | 51,04 | 50,96 | 50,96 | -1,77% | 125,00 |
| 29.07.2026 | 51,27 | 51,88 | 51,27 | 51,88 | -0,12% | - |
| 28.07.2026 | 52,37 | 52,37 | 51,94 | 51,94 | -3,85% | 1.538,00 |
| 27.07.2026 | 50,00 | 54,02 | 50,00 | 54,02 | 7,18% | - |
| 24.07.2026 | 48,94 | 50,40 | 47,39 | 50,40 | 1,07% | 2.015,00 |
| 23.07.2026 | 49,05 | 49,87 | 49,05 | 49,87 | 0,74% | - |
| 22.07.2026 | 48,56 | 49,50 | 48,56 | 49,50 | 3,29% | - |
| 21.07.2026 | 48,12 | 48,12 | 47,93 | 47,93 | -1,76% | - |
| 20.07.2026 | 50,44 | 50,44 | 48,79 | 48,79 | 0,73% | 20,00 |
| 17.07.2026 | 49,17 | 49,17 | 48,43 | 48,43 | -2,20% | - |
| 16.07.2026 | 49,55 | 49,55 | 49,52 | 49,52 | -0,12% | - |
| 15.07.2026 | 50,28 | 50,28 | 49,58 | 49,58 | -1,39% | - |
| 14.07.2026 | 50,18 | 50,28 | 50,18 | 50,28 | -1,14% | - |
| 13.07.2026 | 50,41 | 50,86 | 50,41 | 50,86 | 1,01% | - |
| 10.07.2026 | 50,35 | 50,35 | 50,35 | 50,35 | 0,00% | - |
| 09.07.2026 | 50,40 | 50,40 | 50,09 | 50,35 | -0,10% | 110,00 |
| 08.07.2026 | 47,70 | 50,40 | 47,70 | 50,40 | 7,28% | 30,00 |
| 07.07.2026 | 46,63 | 46,98 | 46,63 | 46,98 | 1,44% | - |
| 06.07.2026 | 46,50 | 46,50 | 46,32 | 46,32 | -2,27% | - |
| 03.07.2026 | 46,50 | 47,39 | 46,50 | 47,39 | 0,19% | 30,00 |
| 02.07.2026 | 47,30 | 47,30 | 47,30 | 47,30 | -2,72% | - |
| 01.07.2026 | 48,14 | 48,63 | 47,68 | 48,63 | -1,66% | 113,00 |
| 30.06.2026 | 49,01 | 49,45 | 49,01 | 49,45 | -0,54% | - |
| 29.06.2026 | 49,49 | 49,72 | 49,49 | 49,72 | 0,36% | - |
| 26.06.2026 | 49,54 | 49,54 | 49,54 | 49,54 | -2,62% | - |
| 25.06.2026 | 49,21 | 50,87 | 49,21 | 50,87 | 4,03% | 100,00 |
| 24.06.2026 | 51,22 | 51,22 | 48,90 | 48,90 | -4,99% | 588,00 |
| 23.06.2026 | 51,24 | 51,47 | 50,90 | 51,47 | 1,24% | 299,00 |
| 22.06.2026 | 50,84 | 50,84 | 50,84 | 50,84 | 0,08% | - |
| 19.06.2026 | 50,59 | 50,80 | 50,59 | 50,80 | -2,08% | 10,00 |
| 18.06.2026 | 52,02 | 52,02 | 51,88 | 51,88 | -0,10% | 8,00 |
| 17.06.2026 | 52,59 | 52,59 | 51,93 | 51,93 | -2,20% | 200,00 |
| 16.06.2026 | 53,55 | 53,55 | 53,10 | 53,10 | -1,14% | 70,00 |
| 15.06.2026 | 53,97 | 53,97 | 53,71 | 53,71 | -4,29% | 100,00 |
| 12.06.2026 | 54,51 | 56,12 | 54,51 | 56,12 | 2,33% | 60,00 |
| 11.06.2026 | 54,57 | 54,84 | 54,57 | 54,84 | 0,49% | 10,00 |
| 10.06.2026 | 54,57 | 54,57 | 54,57 | 54,57 | -0,53% | - |
| 09.06.2026 | 55,80 | 57,10 | 54,86 | 54,86 | 1,48% | 157,00 |
| 08.06.2026 | 54,06 | 54,06 | 54,06 | 54,06 | -2,47% | - |
| 05.06.2026 | 56,46 | 56,46 | 55,43 | 55,43 | 1,80% | - |
| 04.06.2026 | 54,45 | 54,45 | 54,45 | 54,45 | -0,49% | - |
| 03.06.2026 | 55,06 | 55,06 | 54,72 | 54,72 | 0,87% | 12,00 |
| 02.06.2026 | 53,54 | 54,25 | 53,54 | 54,25 | 1,86% | - |
| 01.06.2026 | 54,10 | 54,10 | 53,26 | 53,26 | -3,20% | 145,00 |
| 29.05.2026 | 55,16 | 55,16 | 55,02 | 55,02 | 1,98% | - |
| 28.05.2026 | 53,64 | 55,48 | 53,64 | 53,95 | -0,79% | 200,00 |
| 27.05.2026 | 56,98 | 56,98 | 54,38 | 54,38 | -4,66% | - |
| 26.05.2026 | 56,17 | 57,04 | 55,70 | 57,04 | 1,46% | 30,00 |
| 25.05.2026 | 56,22 | 56,22 | 56,22 | 56,22 | -1,71% | - |
| 22.05.2026 | 56,39 | 57,23 | 55,45 | 57,20 | -0,38% | 67,00 |
| 21.05.2026 | 56,97 | 57,42 | 56,97 | 57,42 | 2,55% | - |
| 20.05.2026 | 55,99 | 55,99 | 55,99 | 55,99 | -0,89% | - |
| 19.05.2026 | 56,39 | 56,49 | 56,39 | 56,49 | 2,71% | - |
| 18.05.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 0,04% | 70,00 |
| 15.05.2026 | 54,45 | 54,98 | 54,45 | 54,98 | -1,59% | - |
| 14.05.2026 | 55,87 | 55,87 | 55,87 | 55,87 | -0,07% | 100,00 |
| 13.05.2026 | 55,17 | 55,91 | 54,80 | 55,91 | 2,55% | 50,00 |
| 12.05.2026 | 54,49 | 54,52 | 54,49 | 54,52 | 0,55% | - |
| 11.05.2026 | 53,83 | 54,22 | 53,19 | 54,22 | 1,55% | 19,00 |
| 08.05.2026 | 53,39 | 53,39 | 53,39 | 53,39 | -0,48% | - |
| 07.05.2026 | 56,49 | 56,49 | 53,65 | 53,65 | -5,88% | - |
| 06.05.2026 | 57,25 | 57,25 | 55,93 | 57,00 | -2,46% | 579,00 |
| 05.05.2026 | 58,48 | 58,48 | 57,97 | 58,44 | -0,27% | 300,00 |
| 04.05.2026 | 60,89 | 60,89 | 58,20 | 58,60 | -0,51% | 215,00 |
| 30.04.2026 | 58,04 | 58,90 | 58,04 | 58,90 | 1,03% | - |
| 29.04.2026 | 57,50 | 58,93 | 57,50 | 58,30 | -0,44% | 217,00 |
| 28.04.2026 | 58,22 | 59,57 | 57,70 | 58,56 | -1,94% | 300,00 |
| 27.04.2026 | 58,45 | 59,77 | 58,34 | 59,72 | 5,03% | 267,00 |
| 24.04.2026 | 55,13 | 57,00 | 55,13 | 56,86 | 4,45% | 230,00 |
| 23.04.2026 | 52,72 | 54,79 | 52,72 | 54,44 | 3,81% | 53,00 |
| 22.04.2026 | 51,13 | 52,44 | 51,13 | 52,44 | 3,57% | - |
| 21.04.2026 | 50,53 | 50,63 | 49,33 | 50,63 | 0,20% | 50,00 |
| 20.04.2026 | 49,89 | 50,53 | 49,89 | 50,53 | 1,47% | 446,00 |
| 17.04.2026 | 51,22 | 51,22 | 49,80 | 49,80 | -1,97% | 100,00 |
| 16.04.2026 | 50,83 | 52,02 | 50,80 | 50,80 | -0,68% | 510,00 |
| 15.04.2026 | 52,18 | 52,19 | 51,05 | 51,15 | -1,58% | 570,00 |
| 14.04.2026 | 52,80 | 52,80 | 51,97 | 51,97 | -2,66% | - |
| 13.04.2026 | 54,70 | 55,50 | 53,39 | 53,39 | -0,21% | 170,00 |
| 10.04.2026 | 53,60 | 53,60 | 53,39 | 53,50 | -1,47% | 1,00 |
| 09.04.2026 | 53,69 | 54,42 | 53,66 | 54,30 | 4,73% | 500,00 |
| 08.04.2026 | 51,13 | 52,63 | 49,59 | 51,85 | 0,62% | 385,00 |
| 07.04.2026 | 51,61 | 53,01 | 51,53 | 51,53 | -3,83% | 39,00 |
| 02.04.2026 | 51,62 | 53,58 | 51,62 | 53,58 | 3,64% | 76,00 |
| 01.04.2026 | 53,73 | 53,95 | 51,44 | 51,70 | -3,00% | 684,00 |
| 31.03.2026 | 53,50 | 54,35 | 52,90 | 53,30 | -1,50% | 483,00 |
| 30.03.2026 | 55,95 | 56,99 | 54,11 | 54,11 | -1,62% | 1.970,00 |
| 27.03.2026 | 54,50 | 55,00 | 54,50 | 55,00 | 2,10% | 72,00 |
| 26.03.2026 | 53,87 | 53,87 | 53,87 | 53,87 | -1,07% | - |
| 25.03.2026 | 54,50 | 56,13 | 54,45 | 54,45 | -2,05% | 60,00 |
| 24.03.2026 | 53,10 | 55,59 | 53,10 | 55,59 | 2,56% | 300,00 |
| 23.03.2026 | 51,28 | 54,27 | 51,23 | 54,20 | 1,16% | 574,00 |
| 20.03.2026 | 52,80 | 53,58 | 51,56 | 53,58 | 1,88% | 295,00 |
| 19.03.2026 | 50,60 | 52,59 | 50,60 | 52,59 | 4,06% | 200,00 |
| 18.03.2026 | 49,35 | 50,54 | 49,35 | 50,54 | 2,08% | 200,00 |
| 17.03.2026 | 47,65 | 49,51 | 47,65 | 49,51 | 5,46% | 160,00 |
| 16.03.2026 | 47,89 | 47,89 | 46,95 | 46,95 | -1,17% | - |
| 13.03.2026 | 48,10 | 48,70 | 47,50 | 47,50 | -3,79% | 740,00 |
| 12.03.2026 | 50,46 | 50,46 | 48,50 | 49,37 | -0,67% | 376,00 |
| 11.03.2026 | 50,77 | 50,77 | 49,71 | 49,71 | -2,17% | - |
| 10.03.2026 | 50,68 | 50,81 | 50,68 | 50,81 | -0,24% | - |