53,455€
2,80%
Echtzeit-Aktienkurs Baker Hughes Co.
Bid:
Ask:
Aktienkurse zur Baker Hughes Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 52,80 | 54,20 | 52,80 | 53,55 | 2,98% | - |
| 20.03.2026 | 53,04 | 53,24 | 52,00 | 52,00 | -1,01% | 2.348,00 |
| 19.03.2026 | 50,70 | 52,53 | 49,69 | 52,53 | 3,69% | 3.172,00 |
| 18.03.2026 | 49,94 | 50,66 | 49,01 | 50,66 | 1,56% | 2.942,00 |
| 17.03.2026 | 48,00 | 50,20 | 47,96 | 49,88 | 4,58% | 2.404,00 |
| 16.03.2026 | 47,94 | 47,94 | 47,25 | 47,70 | 0,33% | 2.981,00 |
| 13.03.2026 | 48,70 | 49,22 | 47,40 | 47,54 | -1,90% | 4.000,00 |
| 12.03.2026 | 50,99 | 50,99 | 48,07 | 48,46 | -5,04% | 3.309,00 |
| 11.03.2026 | 50,77 | 51,49 | 49,84 | 51,03 | -0,70% | 633,00 |
| 10.03.2026 | 51,89 | 52,20 | 51,01 | 51,39 | -0,10% | 1.102,00 |
| 09.03.2026 | 51,60 | 52,65 | 51,00 | 51,44 | -0,68% | 2.672,00 |
| 06.03.2026 | 52,03 | 52,20 | 51,79 | 51,79 | -0,04% | 635,00 |
| 05.03.2026 | 51,97 | 53,21 | 51,77 | 51,81 | -1,30% | 1.143,00 |
| 04.03.2026 | 54,07 | 54,12 | 52,38 | 52,49 | -2,42% | 1.229,00 |
| 03.03.2026 | 54,76 | 56,29 | 53,59 | 53,79 | -3,48% | 2.750,00 |
| 02.03.2026 | 56,58 | 59,00 | 54,95 | 55,73 | 0,63% | 6.710,00 |
| 27.02.2026 | 54,29 | 55,68 | 54,29 | 55,38 | -0,22% | 473,00 |
| 26.02.2026 | 55,19 | 55,55 | 55,06 | 55,50 | 0,63% | 497,00 |
| 25.02.2026 | 55,22 | 55,54 | 54,57 | 55,15 | 0,24% | 1.197,00 |
| 24.02.2026 | 54,62 | 55,32 | 53,90 | 55,02 | 1,33% | 1.579,00 |
| 23.02.2026 | 52,69 | 54,30 | 52,69 | 54,30 | 2,72% | 2.292,00 |
| 20.02.2026 | 52,93 | 53,91 | 52,45 | 52,86 | -0,55% | 611,00 |
| 19.02.2026 | 52,64 | 53,26 | 51,77 | 53,15 | 1,98% | 1.327,00 |
| 18.02.2026 | 50,39 | 52,18 | 49,59 | 52,12 | 3,35% | 4.426,00 |
| 17.02.2026 | 52,40 | 52,80 | 50,08 | 50,43 | -3,67% | 2.876,00 |
| 16.02.2026 | 52,80 | 53,06 | 51,91 | 52,35 | 1,83% | 2.410,00 |
| 13.02.2026 | 51,13 | 51,99 | 51,00 | 51,41 | -1,02% | 1.570,00 |
| 12.02.2026 | 51,52 | 52,25 | 51,28 | 51,94 | 0,33% | 4.386,00 |
| 11.02.2026 | 49,35 | 51,88 | 49,35 | 51,77 | 4,10% | 2.065,00 |
| 10.02.2026 | 50,50 | 50,50 | 49,50 | 49,73 | -0,41% | 671,00 |
| 09.02.2026 | 50,03 | 50,26 | 49,49 | 49,94 | -0,75% | 316,00 |
| 06.02.2026 | 48,96 | 50,31 | 48,96 | 50,31 | 3,42% | 649,00 |
| 05.02.2026 | 50,54 | 50,54 | 48,39 | 48,65 | -3,10% | 583,00 |
| 04.02.2026 | 49,20 | 50,20 | 48,82 | 50,20 | 2,90% | 1.345,00 |
| 03.02.2026 | 47,46 | 48,79 | 47,46 | 48,79 | 1,64% | 337,00 |
| 02.02.2026 | 46,43 | 48,00 | 46,11 | 48,00 | 3,31% | 842,00 |
| 30.01.2026 | 47,01 | 47,84 | 46,46 | 46,46 | -2,49% | 2.971,00 |
| 29.01.2026 | 47,68 | 48,97 | 47,38 | 47,65 | 0,47% | 1.784,00 |
| 28.01.2026 | 47,20 | 47,79 | 46,94 | 47,42 | 1,09% | 2.734,00 |
| 27.01.2026 | 47,97 | 48,00 | 46,70 | 46,91 | -0,99% | 1.612,00 |
| 26.01.2026 | 46,45 | 47,93 | 46,13 | 47,38 | 2,70% | 4.683,00 |
| 23.01.2026 | 46,76 | 47,43 | 45,96 | 46,14 | -0,04% | 2.800,00 |
| 22.01.2026 | 45,62 | 46,38 | 45,44 | 46,16 | 0,36% | 1.896,00 |
| 21.01.2026 | 43,62 | 45,99 | 43,62 | 45,99 | 6,04% | 981,00 |
| 20.01.2026 | 44,18 | 44,28 | 43,37 | 43,37 | -0,91% | 1.348,00 |
| 19.01.2026 | 44,51 | 44,51 | 43,52 | 43,77 | -1,60% | 951,00 |
| 16.01.2026 | 45,00 | 45,68 | 44,38 | 44,48 | 0,17% | 1.673,00 |
| 15.01.2026 | 43,70 | 44,75 | 42,17 | 44,41 | 2,91% | 4.201,00 |
| 14.01.2026 | 42,31 | 43,15 | 41,69 | 43,15 | 2,80% | 1.161,00 |
| 13.01.2026 | 41,43 | 42,12 | 41,01 | 41,98 | 2,38% | 1.383,00 |
| 12.01.2026 | 42,97 | 43,16 | 40,98 | 41,00 | -4,40% | 3.516,00 |
| 09.01.2026 | 43,50 | 43,54 | 42,71 | 42,89 | -0,54% | 2.161,00 |
| 08.01.2026 | 41,35 | 43,15 | 41,35 | 43,12 | 3,03% | 1.385,00 |
| 07.01.2026 | 42,67 | 43,14 | 41,36 | 41,85 | -1,10% | 6.348,00 |
| 06.01.2026 | 42,32 | 42,32 | 41,46 | 42,32 | 1,44% | 7.752,00 |
| 05.01.2026 | 43,00 | 44,60 | 41,40 | 41,72 | 3,95% | 15.525,00 |
| 02.01.2026 | 38,50 | 40,13 | 38,50 | 40,13 | 3,16% | 787,00 |
| 30.12.2025 | 38,80 | 39,21 | 38,79 | 38,90 | 0,86% | 6.999,00 |
| 29.12.2025 | 38,19 | 39,05 | 38,19 | 38,57 | 0,53% | 6.038,00 |
| 23.12.2025 | 38,98 | 38,98 | 38,28 | 38,37 | -1,06% | 757,00 |
| 22.12.2025 | 38,21 | 38,85 | 38,21 | 38,78 | 1,65% | 823,00 |
| 19.12.2025 | 38,11 | 38,30 | 37,83 | 38,15 | 0,25% | 709,00 |
| 18.12.2025 | 38,40 | 38,41 | 38,05 | 38,05 | -1,50% | 83,00 |
| 17.12.2025 | 38,13 | 38,80 | 38,13 | 38,63 | 1,72% | 3.216,00 |
| 16.12.2025 | 39,30 | 39,30 | 37,98 | 37,98 | -4,87% | 686,00 |
| 15.12.2025 | 40,36 | 40,38 | 39,77 | 39,92 | 0,16% | 153,00 |
| 12.12.2025 | 39,87 | 39,90 | 39,86 | 39,86 | -1,50% | 117,00 |
| 11.12.2025 | 40,73 | 40,73 | 40,22 | 40,46 | -1,05% | 571,00 |
| 10.12.2025 | 40,74 | 40,93 | 40,38 | 40,89 | -0,33% | 349,00 |
| 09.12.2025 | 40,99 | 41,28 | 40,66 | 41,03 | -0,06% | 188,00 |
| 08.12.2025 | 42,00 | 42,66 | 41,05 | 41,05 | -2,96% | 451,00 |
| 05.12.2025 | 43,08 | 43,86 | 42,30 | 42,30 | -2,77% | 1.533,00 |
| 04.12.2025 | 43,62 | 43,88 | 43,51 | 43,51 | 2,49% | 522,00 |
| 03.12.2025 | 42,28 | 42,45 | 42,28 | 42,45 | 0,51% | 314,00 |
| 02.12.2025 | 42,67 | 42,67 | 41,88 | 42,24 | -2,71% | 1.905,00 |
| 01.12.2025 | 43,14 | 43,68 | 42,99 | 43,41 | -0,34% | 3.715,00 |
| 28.11.2025 | 42,70 | 43,56 | 42,70 | 43,56 | 0,78% | 71,00 |
| 27.11.2025 | 43,06 | 43,23 | 42,65 | 43,23 | 0,62% | 650,00 |
| 26.11.2025 | 42,79 | 43,10 | 42,79 | 42,96 | 0,30% | 1.241,00 |
| 25.11.2025 | 42,49 | 42,83 | 42,24 | 42,83 | 0,23% | 296,00 |
| 24.11.2025 | 42,81 | 42,84 | 42,05 | 42,73 | -0,21% | 1.769,00 |
| 21.11.2025 | 42,10 | 42,82 | 41,45 | 42,82 | 1,73% | 1.190,00 |
| 20.11.2025 | 42,68 | 43,45 | 41,87 | 42,09 | 2,91% | 1.814,00 |
| 19.11.2025 | 41,83 | 41,83 | 40,90 | 40,90 | -2,11% | 150,00 |
| 18.11.2025 | 41,49 | 41,78 | 41,48 | 41,78 | -0,04% | 242,00 |
| 17.11.2025 | 41,75 | 42,48 | 41,65 | 41,80 | -0,26% | 2.956,00 |
| 14.11.2025 | 40,88 | 42,10 | 40,88 | 41,91 | 0,88% | 255,00 |
| 13.11.2025 | 41,54 | 41,54 | 41,54 | 41,54 | -0,66% | 18,00 |
| 12.11.2025 | 42,00 | 42,64 | 41,80 | 41,82 | -1,38% | 370,00 |
| 11.11.2025 | 41,88 | 42,40 | 41,87 | 42,40 | 0,47% | 4.520,00 |
| 10.11.2025 | 41,17 | 42,20 | 41,14 | 42,20 | 2,99% | 1.022,00 |
| 07.11.2025 | 41,33 | 41,33 | 40,65 | 40,98 | -0,74% | 1.338,00 |
| 06.11.2025 | 40,70 | 41,79 | 40,70 | 41,28 | 1,83% | 677,00 |
| 05.11.2025 | 40,52 | 40,54 | 40,52 | 40,54 | -1,54% | 7,00 |
| 04.11.2025 | 41,74 | 41,76 | 41,18 | 41,18 | -2,48% | 213,00 |
| 03.11.2025 | 42,29 | 42,29 | 41,76 | 42,22 | 1,20% | 188,00 |
| 31.10.2025 | 42,05 | 42,12 | 41,02 | 41,72 | -0,70% | 1.609,00 |
| 30.10.2025 | 41,64 | 42,33 | 41,50 | 42,02 | 1,08% | 726,00 |
| 29.10.2025 | 41,16 | 41,86 | 41,00 | 41,57 | 1,38% | 1.208,00 |
| 28.10.2025 | 39,93 | 41,08 | 39,93 | 41,00 | 1,37% | 1.905,00 |