56,715€
-1,23%
Echtzeit-Aktienkurs BAKER HUGHES CO.
Bid:
Ask:
Aktienkurse zur BAKER HUGHES CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 51,00 | 51,00 | 50,93 | 50,93 | -3,16% | - |
| 06.03.2026 | 51,25 | 52,59 | 51,14 | 52,59 | 1,70% | 250,00 |
| 05.03.2026 | 52,19 | 52,19 | 51,29 | 51,71 | -1,60% | 2,00 |
| 04.03.2026 | 53,41 | 53,41 | 52,55 | 52,55 | -1,65% | - |
| 03.03.2026 | 54,91 | 54,91 | 53,43 | 53,43 | -1,84% | - |
| 02.03.2026 | 56,95 | 59,62 | 54,43 | 54,43 | -0,38% | 663,00 |
| 27.02.2026 | 56,20 | 56,20 | 54,64 | 54,64 | 1,98% | 320,00 |
| 26.02.2026 | 54,30 | 55,55 | 53,58 | 53,58 | -1,53% | 80,00 |
| 25.02.2026 | 54,41 | 56,06 | 54,41 | 54,41 | -1,29% | 200,00 |
| 24.02.2026 | 53,81 | 55,12 | 53,81 | 55,12 | 2,07% | 30,00 |
| 23.02.2026 | 51,96 | 54,00 | 51,96 | 54,00 | 3,61% | 202,00 |
| 20.02.2026 | 52,89 | 52,89 | 52,12 | 52,12 | -1,86% | - |
| 19.02.2026 | 53,58 | 53,58 | 52,47 | 53,11 | 2,89% | 428,00 |
| 18.02.2026 | 50,20 | 51,97 | 50,20 | 51,62 | 1,81% | 310,00 |
| 17.02.2026 | 50,70 | 50,70 | 50,70 | 50,70 | -3,41% | 480,00 |
| 16.02.2026 | 51,60 | 52,49 | 51,60 | 52,49 | 1,33% | 110,00 |
| 13.02.2026 | 51,17 | 51,80 | 50,74 | 51,80 | 0,47% | 60,00 |
| 12.02.2026 | 52,50 | 52,50 | 50,75 | 51,56 | 1,52% | 640,00 |
| 11.02.2026 | 49,40 | 50,79 | 49,40 | 50,79 | 3,74% | - |
| 10.02.2026 | 49,74 | 51,11 | 48,96 | 48,96 | -0,05% | 59,00 |
| 09.02.2026 | 50,88 | 50,88 | 48,99 | 48,99 | 0,37% | 125,00 |
| 06.02.2026 | 48,61 | 50,78 | 48,61 | 48,81 | -0,66% | 319,00 |
| 05.02.2026 | 49,82 | 50,71 | 48,92 | 49,13 | -0,38% | 320,00 |
| 04.02.2026 | 48,85 | 49,32 | 48,85 | 49,32 | 1,47% | - |
| 03.02.2026 | 47,48 | 48,92 | 47,36 | 48,60 | 2,82% | 93,00 |
| 02.02.2026 | 46,37 | 47,27 | 46,37 | 47,27 | 1,82% | - |
| 30.01.2026 | 47,01 | 47,01 | 46,42 | 46,42 | -2,42% | - |
| 29.01.2026 | 47,11 | 48,00 | 47,11 | 47,57 | 1,30% | 27,00 |
| 28.01.2026 | 46,66 | 48,16 | 46,66 | 46,96 | -1,16% | 325,00 |
| 27.01.2026 | 47,46 | 47,51 | 47,46 | 47,51 | 0,25% | - |
| 26.01.2026 | 46,04 | 47,90 | 45,30 | 47,39 | 2,98% | 500,00 |
| 23.01.2026 | 46,09 | 47,28 | 45,00 | 46,02 | -0,60% | 2.942,00 |
| 22.01.2026 | 45,58 | 46,72 | 45,11 | 46,30 | 3,27% | 736,00 |
| 21.01.2026 | 43,55 | 44,84 | 43,55 | 44,84 | 3,86% | - |
| 20.01.2026 | 43,52 | 43,52 | 43,17 | 43,17 | -0,78% | - |
| 19.01.2026 | 43,51 | 43,51 | 43,51 | 43,51 | -1,44% | - |
| 16.01.2026 | 45,01 | 45,01 | 44,15 | 44,15 | -1,48% | - |
| 15.01.2026 | 42,48 | 44,81 | 42,48 | 44,81 | 6,74% | 240,00 |
| 14.01.2026 | 41,67 | 42,70 | 41,67 | 41,98 | -0,73% | 2,00 |
| 13.01.2026 | 41,01 | 42,29 | 41,01 | 42,29 | 3,15% | 235,00 |
| 12.01.2026 | 43,70 | 43,70 | 41,00 | 41,00 | -5,75% | 275,00 |
| 09.01.2026 | 43,04 | 44,06 | 42,93 | 43,50 | 4,30% | 591,00 |
| 08.01.2026 | 42,74 | 42,74 | 41,71 | 41,71 | -0,80% | 118,00 |
| 07.01.2026 | 43,60 | 43,60 | 42,04 | 42,04 | -0,64% | 1.011,00 |
| 06.01.2026 | 41,53 | 42,50 | 41,53 | 42,31 | 1,55% | 1.112,00 |
| 05.01.2026 | 44,50 | 44,50 | 41,67 | 41,67 | 8,62% | 663,00 |
| 02.01.2026 | 38,49 | 38,49 | 38,36 | 38,36 | 0,37% | - |
| 30.12.2025 | 38,22 | 38,22 | 38,22 | 38,22 | -2,33% | - |
| 29.12.2025 | 38,15 | 39,13 | 38,15 | 39,13 | 1,95% | 100,00 |