44,390€
1,54%
Echtzeit-Aktienkurs Baker Hughes Co.
Bid:
Ask:
Aktienkurse zur Baker Hughes Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 44,43 | 44,43 | 43,72 | 43,72 | 0,07% | - |
| 11.11.2026 | 42,37 | 43,69 | 42,37 | 43,69 | 4,47% | - |
| 10.11.2026 | 42,70 | 42,70 | 41,82 | 41,82 | -2,07% | - |
| 09.11.2026 | 42,65 | 42,70 | 42,65 | 42,70 | 1,88% | - |
| 06.11.2026 | 41,11 | 42,25 | 41,11 | 41,91 | -2,94% | 20,00 |
| 05.11.2026 | 43,52 | 43,52 | 43,18 | 43,18 | -3,73% | 200,00 |
| 04.11.2026 | 46,85 | 46,85 | 44,86 | 44,86 | -6,13% | - |
| 03.11.2026 | 46,58 | 47,79 | 46,58 | 47,79 | -0,64% | - |
| 02.11.2026 | 49,19 | 49,19 | 48,10 | 48,10 | -2,12% | - |
| 30.10.2026 | 48,72 | 49,14 | 47,50 | 49,14 | 0,69% | 250,00 |
| 29.10.2026 | 48,90 | 48,90 | 48,80 | 48,80 | -1,98% | 730,00 |
| 28.10.2026 | 52,65 | 52,65 | 49,79 | 49,79 | -1,08% | - |
| 27.10.2026 | 50,16 | 50,33 | 50,16 | 50,33 | 1,66% | 35,00 |
| 26.10.2026 | 49,64 | 49,64 | 49,51 | 49,51 | 2,74% | - |
| 23.10.2026 | 47,10 | 48,19 | 47,10 | 48,19 | -0,59% | 250,00 |
| 22.10.2026 | 49,54 | 49,54 | 48,48 | 48,48 | -1,55% | - |
| 21.10.2026 | 49,36 | 49,36 | 49,24 | 49,24 | 0,73% | - |
| 20.10.2026 | 49,62 | 50,65 | 48,89 | 48,89 | 0,25% | 10,00 |
| 19.10.2026 | 49,61 | 49,61 | 48,77 | 48,77 | 0,39% | - |
| 16.10.2026 | 48,26 | 48,58 | 48,26 | 48,58 | 0,58% | - |
| 15.10.2026 | 48,57 | 50,00 | 48,30 | 48,30 | -3,81% | 30,00 |
| 14.10.2026 | 50,21 | 50,21 | 50,21 | 50,21 | 0,60% | - |
| 13.10.2026 | 50,20 | 50,20 | 49,91 | 49,91 | 0,10% | - |
| 12.10.2026 | 50,48 | 50,48 | 49,86 | 49,86 | 2,50% | - |
| 09.10.2026 | 49,93 | 49,93 | 48,65 | 48,65 | -1,69% | - |
| 08.10.2026 | 49,04 | 49,48 | 49,04 | 49,48 | 0,57% | - |
| 07.10.2026 | 50,80 | 50,80 | 49,20 | 49,20 | -0,68% | 175,00 |
| 06.10.2026 | 51,10 | 52,00 | 49,54 | 49,54 | -1,52% | 81,00 |
| 05.10.2026 | 49,73 | 50,30 | 49,73 | 50,30 | 2,00% | - |
| 02.10.2026 | 49,31 | 49,32 | 48,96 | 49,32 | 2,41% | 110,00 |
| 01.10.2026 | 48,15 | 48,16 | 48,15 | 48,16 | 0,21% | - |
| 30.09.2026 | 49,26 | 49,30 | 48,00 | 48,06 | -2,94% | 90,00 |
| 29.09.2026 | 49,83 | 49,83 | 49,51 | 49,51 | -1,39% | 50,00 |
| 28.09.2026 | 50,25 | 50,25 | 50,21 | 50,21 | 0,30% | - |
| 25.09.2026 | 50,06 | 50,06 | 50,06 | 50,06 | -0,83% | - |
| 24.09.2026 | 50,48 | 50,48 | 50,48 | 50,48 | 1,41% | - |
| 23.09.2026 | 49,78 | 49,78 | 49,78 | 49,78 | -0,56% | - |
| 22.09.2026 | 50,06 | 50,06 | 50,06 | 50,06 | 0,00% | - |
| 21.09.2026 | 49,62 | 50,06 | 49,62 | 50,06 | 2,62% | 10,00 |
| 18.09.2026 | 49,00 | 49,00 | 48,78 | 48,78 | -0,06% | - |
| 17.09.2026 | 49,05 | 49,05 | 48,81 | 48,81 | 1,10% | - |
| 16.09.2026 | 48,85 | 48,85 | 48,28 | 48,28 | -0,55% | - |
| 15.09.2026 | 48,72 | 48,72 | 48,55 | 48,55 | -1,53% | - |
| 14.09.2026 | 50,68 | 52,57 | 49,30 | 49,30 | -2,91% | 358,00 |
| 11.09.2026 | 50,99 | 50,99 | 50,78 | 50,78 | -3,28% | - |
| 10.09.2026 | 54,50 | 54,50 | 52,50 | 52,50 | -5,73% | 60,00 |
| 09.09.2026 | 54,58 | 55,69 | 54,58 | 55,69 | 2,28% | - |
| 08.09.2026 | 54,24 | 54,45 | 54,24 | 54,45 | 0,74% | - |
| 07.09.2026 | 54,05 | 54,05 | 54,05 | 54,05 | 0,02% | - |
| 04.09.2026 | 54,31 | 54,31 | 54,04 | 54,04 | -1,71% | - |
| 03.09.2026 | 55,42 | 55,42 | 54,98 | 54,98 | 2,52% | - |
| 02.09.2026 | 54,54 | 54,54 | 53,63 | 53,63 | -1,67% | - |
| 01.09.2026 | 54,42 | 54,54 | 54,42 | 54,54 | -0,84% | - |
| 31.08.2026 | 53,33 | 55,00 | 53,33 | 55,00 | 3,85% | 50,00 |
| 28.08.2026 | 52,98 | 52,98 | 52,96 | 52,96 | 1,07% | - |
| 27.08.2026 | 52,74 | 52,74 | 52,40 | 52,40 | 0,10% | - |
| 26.08.2026 | 52,64 | 52,64 | 52,35 | 52,35 | -1,32% | - |
| 25.08.2026 | 52,81 | 53,05 | 52,81 | 53,05 | 1,09% | - |
| 24.08.2026 | 53,04 | 53,04 | 52,48 | 52,48 | -2,78% | - |
| 21.08.2026 | 53,51 | 53,98 | 53,51 | 53,98 | -1,89% | - |
| 20.08.2026 | 54,60 | 55,02 | 54,60 | 55,02 | -0,24% | - |
| 19.08.2026 | 55,14 | 55,15 | 55,14 | 55,15 | -0,76% | - |
| 18.08.2026 | 55,57 | 55,57 | 55,57 | 55,57 | 1,39% | - |
| 17.08.2026 | 54,81 | 54,81 | 54,81 | 54,81 | -2,51% | - |
| 14.08.2026 | 54,62 | 56,22 | 53,27 | 56,22 | 2,97% | 848,00 |
| 13.08.2026 | 55,39 | 55,39 | 54,60 | 54,60 | -1,19% | 100,00 |
| 12.08.2026 | 55,97 | 55,97 | 55,26 | 55,26 | 0,42% | - |
| 11.08.2026 | 55,08 | 55,08 | 54,45 | 55,03 | 2,42% | 50,00 |
| 10.08.2026 | 52,88 | 53,73 | 52,88 | 53,73 | 0,56% | - |
| 07.08.2026 | 53,74 | 53,74 | 53,43 | 53,43 | -0,39% | - |
| 06.08.2026 | 53,01 | 53,64 | 53,01 | 53,64 | 1,32% | - |
| 05.08.2026 | 52,83 | 52,94 | 52,83 | 52,94 | 1,07% | - |
| 04.08.2026 | 52,16 | 52,38 | 52,16 | 52,38 | 2,50% | - |
| 03.08.2026 | 51,04 | 52,18 | 51,04 | 51,10 | -2,33% | 25,00 |
| 31.07.2026 | 51,90 | 52,32 | 51,90 | 52,32 | 2,67% | - |
| 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% | - |