49,343€
-1,73%
Echtzeit-Aktienkurs Baker Hughes Company
Bid:
Ask:
Aktienkurse zur Baker Hughes Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |