41,203€
0,32%
Echtzeit-Aktienkurs BAKER HUGHES CO.
Bid:
Ask:
Aktienkurse zur BAKER HUGHES CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 41,74 | 42,07 | 40,63 | 41,13 | 0,13% | 1.293,00 |
| 30.09.2025 | 42,63 | 42,63 | 41,07 | 41,07 | -4,18% | 1.007,00 |
| 29.09.2025 | 43,62 | 43,62 | 42,44 | 42,86 | -1,24% | 329,00 |
| 26.09.2025 | 43,32 | 43,52 | 43,05 | 43,40 | 0,99% | 481,00 |
| 25.09.2025 | 43,06 | 43,12 | 42,64 | 42,98 | 1,28% | 2.690,00 |
| 24.09.2025 | 41,42 | 42,43 | 41,39 | 42,43 | 1,74% | 1.371,00 |
| 23.09.2025 | 39,91 | 42,40 | 39,91 | 41,71 | 3,03% | 2.015,00 |
| 22.09.2025 | 40,81 | 40,84 | 39,75 | 40,48 | 1,49% | 478,00 |
| 19.09.2025 | 39,89 | 39,89 | 39,89 | 39,89 | 2,32% | 200,00 |
| 18.09.2025 | 38,98 | 38,98 | 38,98 | 38,98 | -1,18% | 1,00 |
| 17.09.2025 | 39,75 | 39,75 | 39,45 | 39,45 | -0,32% | 501,00 |
| 16.09.2025 | 38,65 | 39,57 | 38,65 | 39,57 | 0,56% | 476,00 |
| 15.09.2025 | 39,89 | 39,89 | 39,35 | 39,35 | -1,16% | 1.238,00 |
| 12.09.2025 | 40,19 | 40,27 | 39,81 | 39,81 | -0,62% | 475,00 |
| 11.09.2025 | 40,62 | 40,62 | 39,61 | 40,06 | -0,14% | 1.269,00 |
| 10.09.2025 | 39,33 | 40,12 | 38,59 | 40,12 | 2,14% | 281,00 |
| 09.09.2025 | 38,28 | 39,34 | 38,28 | 39,28 | 0,71% | 650,00 |
| 08.09.2025 | 39,42 | 39,64 | 39,00 | 39,00 | -0,28% | 487,00 |
| 05.09.2025 | 39,98 | 40,14 | 39,11 | 39,11 | -1,84% | 1.561,00 |
| 04.09.2025 | 38,83 | 40,01 | 38,83 | 39,85 | 3,49% | 3.108,00 |
| 03.09.2025 | 38,70 | 38,70 | 38,13 | 38,50 | -2,26% | 161,00 |
| 02.09.2025 | 38,51 | 39,39 | 38,51 | 39,39 | -0,03% | 11,00 |
| 01.09.2025 | 39,30 | 39,40 | 38,15 | 39,40 | 0,88% | 121,00 |
| 29.08.2025 | 38,17 | 39,06 | 38,17 | 39,06 | 1,97% | 31,00 |
| 28.08.2025 | 38,61 | 38,61 | 38,30 | 38,30 | -0,71% | 602,00 |
| 27.08.2025 | 38,30 | 38,58 | 38,30 | 38,58 | 0,94% | 33,00 |
| 26.08.2025 | 37,69 | 38,22 | 37,29 | 38,22 | -0,29% | 1.456,00 |
| 25.08.2025 | 38,70 | 38,70 | 37,98 | 38,33 | 1,63% | 7.485,00 |
| 22.08.2025 | 37,71 | 37,71 | 37,71 | 37,71 | 1,02% | 6,00 |
| 21.08.2025 | 36,74 | 37,33 | 36,25 | 37,33 | 1,61% | 6.594,00 |
| 20.08.2025 | 37,23 | 37,23 | 36,62 | 36,74 | -0,07% | 91,00 |
| 19.08.2025 | 36,35 | 36,77 | 36,29 | 36,77 | -0,38% | 640,00 |
| 18.08.2025 | 37,60 | 37,60 | 36,31 | 36,91 | 0,15% | 1.166,00 |
| 15.08.2025 | 37,65 | 37,65 | 36,85 | 36,85 | 0,30% | 732,00 |
| 14.08.2025 | 36,15 | 37,40 | 36,15 | 36,74 | 1,42% | 239,00 |
| 13.08.2025 | 35,94 | 36,23 | 35,94 | 36,23 | -0,56% | 185,00 |
| 12.08.2025 | 37,13 | 37,13 | 36,43 | 36,43 | -0,40% | 4,00 |
| 11.08.2025 | 36,75 | 36,75 | 36,51 | 36,58 | -1,00% | 1.292,00 |
| 08.08.2025 | 37,06 | 37,40 | 36,95 | 36,95 | -0,42% | 91,00 |
| 07.08.2025 | 37,57 | 38,06 | 36,84 | 37,10 | -2,75% | 1.331,00 |
| 06.08.2025 | 38,48 | 38,48 | 37,79 | 38,15 | 0,69% | 1.466,00 |
| 05.08.2025 | 38,04 | 38,04 | 37,83 | 37,89 | 0,41% | 7,00 |
| 04.08.2025 | 37,28 | 37,78 | 37,28 | 37,74 | 0,16% | 541,00 |
| 01.08.2025 | 39,73 | 39,73 | 37,34 | 37,68 | -4,70% | 625,00 |
| 31.07.2025 | 39,60 | 39,75 | 38,75 | 39,54 | -0,60% | 573,00 |
| 30.07.2025 | 39,04 | 39,95 | 39,04 | 39,78 | 0,19% | 646,00 |
| 29.07.2025 | 40,46 | 40,46 | 39,03 | 39,70 | -0,53% | 1.948,00 |
| 28.07.2025 | 39,87 | 40,00 | 39,86 | 39,91 | 2,02% | 939,00 |
| 25.07.2025 | 38,56 | 39,41 | 38,56 | 39,12 | 0,55% | 1.352,00 |
| 24.07.2025 | 38,25 | 38,91 | 37,94 | 38,91 | 2,46% | 5.105,00 |
| 23.07.2025 | 34,00 | 37,97 | 34,00 | 37,97 | 11,91% | 6.351,00 |
| 22.07.2025 | 34,53 | 34,53 | 33,88 | 33,93 | -0,88% | 964,00 |
| 21.07.2025 | 34,45 | 34,45 | 34,00 | 34,23 | 1,03% | 160,00 |
| 18.07.2025 | 33,31 | 34,03 | 33,31 | 33,88 | 0,21% | 204,00 |
| 17.07.2025 | 32,94 | 33,81 | 32,93 | 33,81 | 1,35% | 565,00 |
| 16.07.2025 | 33,02 | 33,50 | 33,00 | 33,36 | -1,45% | 605,00 |
| 15.07.2025 | 34,66 | 34,66 | 33,81 | 33,85 | -1,64% | 2.720,00 |
| 14.07.2025 | 34,70 | 35,41 | 34,41 | 34,42 | -1,11% | 2.382,00 |
| 11.07.2025 | 34,25 | 34,80 | 33,48 | 34,80 | 2,69% | 278,00 |
| 10.07.2025 | 33,55 | 33,92 | 33,55 | 33,89 | 1,00% | 176,00 |
| 09.07.2025 | 34,68 | 34,83 | 33,53 | 33,56 | -2,48% | 895,00 |
| 08.07.2025 | 33,05 | 34,41 | 33,03 | 34,41 | 4,18% | 3.391,00 |
| 07.07.2025 | 34,02 | 34,02 | 33,03 | 33,03 | -2,67% | 1.330,00 |
| 04.07.2025 | 33,94 | 33,94 | 33,94 | 33,94 | -0,48% | 15,00 |
| 03.07.2025 | 34,30 | 34,30 | 33,66 | 34,10 | 1,49% | 19,00 |
| 02.07.2025 | 32,45 | 33,60 | 32,45 | 33,60 | 3,82% | 681,00 |
| 01.07.2025 | 32,70 | 32,70 | 32,23 | 32,37 | -1,19% | 164,00 |
| 30.06.2025 | 32,22 | 32,80 | 32,22 | 32,76 | 1,05% | 272,00 |
| 27.06.2025 | 32,50 | 32,82 | 32,42 | 32,42 | -0,77% | 521,00 |
| 26.06.2025 | 32,43 | 32,67 | 31,80 | 32,67 | 0,69% | 3.627,00 |
| 25.06.2025 | 32,76 | 32,76 | 32,44 | 32,44 | -0,90% | 1.954,00 |
| 24.06.2025 | 33,01 | 33,01 | 32,14 | 32,74 | 0,05% | 503,00 |
| 23.06.2025 | 33,36 | 34,77 | 32,33 | 32,72 | -4,55% | 2.624,00 |
| 20.06.2025 | 34,35 | 34,35 | 34,28 | 34,28 | 0,47% | 46,00 |
| 19.06.2025 | 33,56 | 34,12 | 33,56 | 34,12 | 0,35% | 80,00 |
| 18.06.2025 | 34,97 | 34,99 | 34,00 | 34,00 | -1,48% | 1.763,00 |
| 17.06.2025 | 34,18 | 34,51 | 34,18 | 34,51 | 2,53% | 2.401,00 |
| 16.06.2025 | 34,29 | 34,32 | 33,25 | 33,66 | -0,55% | 3.198,00 |
| 13.06.2025 | 32,66 | 35,36 | 32,66 | 33,85 | 1,09% | 7.055,00 |
| 12.06.2025 | 34,26 | 34,26 | 33,24 | 33,48 | -1,41% | 164,00 |
| 11.06.2025 | 33,96 | 33,96 | 33,96 | 33,96 | -1,19% | 2,00 |
| 10.06.2025 | 33,36 | 34,37 | 33,21 | 34,37 | 3,15% | 385,00 |
| 09.06.2025 | 32,75 | 33,77 | 32,71 | 33,32 | 0,20% | 78,00 |
| 06.06.2025 | 33,07 | 33,26 | 31,45 | 33,26 | 2,43% | 12.905,00 |
| 05.06.2025 | 32,45 | 33,08 | 32,45 | 32,47 | -0,37% | 50,00 |
| 04.06.2025 | 33,45 | 33,45 | 32,50 | 32,59 | -1,85% | 413,00 |
| 03.06.2025 | 32,98 | 33,20 | 32,31 | 33,20 | 1,87% | 62,00 |
| 02.06.2025 | 32,41 | 33,12 | 32,34 | 32,59 | 0,14% | 1.460,00 |
| 30.05.2025 | 32,85 | 32,85 | 32,55 | 32,55 | 0,68% | 45,00 |
| 29.05.2025 | 32,33 | 32,33 | 32,33 | 32,33 | -0,77% | 34,00 |
| 28.05.2025 | 32,41 | 33,00 | 32,41 | 32,58 | -0,24% | 520,00 |
| 27.05.2025 | 32,52 | 32,66 | 32,52 | 32,66 | 1,81% | 164,00 |
| 26.05.2025 | 32,08 | 32,08 | 32,08 | 32,08 | -0,22% | 1,00 |
| 23.05.2025 | 32,89 | 32,89 | 31,64 | 32,15 | -0,26% | 428,00 |
| 22.05.2025 | 32,27 | 33,00 | 31,50 | 32,23 | -1,15% | 1.553,00 |
| 21.05.2025 | 32,61 | 33,30 | 32,60 | 32,61 | -1,50% | 17.387,00 |
| 20.05.2025 | 33,38 | 33,38 | 33,10 | 33,10 | -2,43% | 144,00 |
| 19.05.2025 | 33,93 | 33,93 | 33,93 | 33,93 | 0,00% | 5,00 |
| 16.05.2025 | 34,08 | 34,08 | 33,47 | 33,93 | 2,90% | 775,00 |
| 15.05.2025 | 33,05 | 34,06 | 32,97 | 32,97 | -2,71% | 2.089,00 |