43,478€
2,42%
Echtzeit-Aktienkurs BAKER HUGHES CO.
Bid:
Ask:
Aktienkurse zur BAKER HUGHES CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.10.2025 | 40,65 | 41,17 | 39,94 | 40,45 | -0,04% | 565,00 |
| 24.10.2025 | 41,72 | 42,50 | 40,46 | 40,46 | -3,76% | 808,00 |
| 23.10.2025 | 41,33 | 42,04 | 40,75 | 42,04 | 0,91% | 2.709,00 |
| 22.10.2025 | 40,58 | 41,66 | 40,58 | 41,66 | 2,86% | 583,00 |
| 21.10.2025 | 40,00 | 40,50 | 39,44 | 40,50 | 1,96% | 682,00 |
| 20.10.2025 | 39,12 | 39,72 | 38,58 | 39,72 | 3,13% | 647,00 |
| 17.10.2025 | 37,68 | 38,84 | 37,68 | 38,52 | 0,86% | 2.321,00 |
| 16.10.2025 | 38,51 | 38,91 | 38,19 | 38,19 | -0,07% | 2.008,00 |
| 15.10.2025 | 38,96 | 39,32 | 38,21 | 38,21 | -1,48% | 195,00 |
| 14.10.2025 | 38,05 | 38,79 | 37,89 | 38,79 | -0,68% | 3.019,00 |
| 13.10.2025 | 38,91 | 39,94 | 38,91 | 39,05 | 0,74% | 459,00 |
| 10.10.2025 | 40,86 | 40,86 | 38,77 | 38,77 | -6,68% | 1.294,00 |
| 09.10.2025 | 40,58 | 41,54 | 40,58 | 41,54 | 0,67% | 187,00 |
| 08.10.2025 | 42,37 | 42,37 | 41,27 | 41,27 | -1,10% | 135,00 |
| 07.10.2025 | 42,47 | 42,47 | 41,33 | 41,73 | -0,65% | 399,00 |
| 06.10.2025 | 42,31 | 42,32 | 41,39 | 42,00 | 1,38% | 325,00 |
| 03.10.2025 | 41,65 | 41,65 | 41,43 | 41,43 | 0,41% | 101,00 |
| 02.10.2025 | 41,73 | 41,73 | 41,16 | 41,26 | 0,33% | 303,00 |
| 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 |