41,373€
-0,24%
Echtzeit-Aktienkurs Baker Hughes Co.
Bid:
Ask:
Aktienkurse zur Baker Hughes Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 41,49 | 41,71 | 40,67 | 40,95 | -1,26% | - |
| 01.04.2025 | 40,84 | 41,47 | 40,65 | 41,47 | 2,84% | 441,00 |
| 31.03.2025 | 39,61 | 40,33 | 39,60 | 40,33 | 1,82% | 620,00 |
| 28.03.2025 | 39,61 | 39,61 | 39,61 | 39,61 | -2,85% | - |
| 27.03.2025 | 40,75 | 40,77 | 40,73 | 40,77 | -0,49% | 276,00 |
| 26.03.2025 | 40,97 | 40,97 | 40,97 | 40,97 | -0,97% | - |
| 25.03.2025 | 41,53 | 41,57 | 41,37 | 41,37 | -0,39% | 111,00 |
| 24.03.2025 | 41,74 | 41,74 | 41,53 | 41,53 | 2,38% | 1.233,00 |
| 21.03.2025 | 41,01 | 41,23 | 40,56 | 40,56 | -1,46% | 127,00 |
| 20.03.2025 | 41,16 | 41,16 | 41,16 | 41,16 | 0,65% | - |
| 19.03.2025 | 40,46 | 40,90 | 40,46 | 40,90 | 2,56% | 468,00 |
| 18.03.2025 | 39,88 | 39,88 | 39,88 | 39,88 | -0,47% | - |
| 17.03.2025 | 39,69 | 40,17 | 39,69 | 40,07 | 2,35% | 794,00 |
| 14.03.2025 | 38,37 | 39,15 | 38,37 | 39,15 | 0,92% | 22,00 |
| 13.03.2025 | 39,55 | 39,58 | 38,74 | 38,79 | -1,31% | 147,00 |
| 12.03.2025 | 39,30 | 39,31 | 39,30 | 39,31 | 2,64% | 101,00 |
| 11.03.2025 | 37,03 | 38,30 | 37,03 | 38,30 | -0,13% | 115,00 |
| 10.03.2025 | 39,15 | 39,15 | 38,35 | 38,35 | -1,12% | 102,00 |
| 07.03.2025 | 38,30 | 39,06 | 38,30 | 38,78 | -0,24% | 55,00 |
| 06.03.2025 | 38,80 | 39,00 | 38,50 | 38,88 | 0,62% | 213,00 |
| 05.03.2025 | 39,00 | 39,00 | 38,64 | 38,64 | -9,57% | 37,00 |
| 03.03.2025 | 42,80 | 43,24 | 42,67 | 42,73 | 1,62% | 3.308,00 |
| 28.02.2025 | 42,32 | 42,32 | 41,99 | 42,05 | -1,09% | 8,00 |
| 27.02.2025 | 42,10 | 42,51 | 42,10 | 42,51 | 1,21% | 100,00 |
| 26.02.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,67% | - |
| 25.02.2025 | 42,27 | 42,27 | 41,72 | 41,72 | -3,01% | 81,00 |
| 24.02.2025 | 43,68 | 43,68 | 42,79 | 43,02 | -3,20% | 26,00 |
| 21.02.2025 | 44,32 | 44,44 | 44,32 | 44,44 | -0,28% | 6,00 |
| 20.02.2025 | 45,18 | 45,67 | 44,50 | 44,56 | -0,45% | 139,00 |
| 19.02.2025 | 45,90 | 45,90 | 44,76 | 44,76 | 0,24% | 150,00 |
| 18.02.2025 | 44,92 | 44,92 | 44,56 | 44,66 | 0,80% | 176,00 |
| 17.02.2025 | 45,00 | 45,00 | 44,30 | 44,30 | 0,33% | 145,00 |
| 14.02.2025 | 44,20 | 44,54 | 44,06 | 44,16 | 0,32% | 162,00 |
| 13.02.2025 | 44,07 | 44,07 | 44,00 | 44,02 | -1,97% | 265,00 |
| 12.02.2025 | 45,63 | 45,63 | 44,90 | 44,90 | -1,99% | 15,00 |
| 11.02.2025 | 45,26 | 45,83 | 45,20 | 45,81 | 0,53% | 941,00 |
| 10.02.2025 | 44,96 | 46,09 | 44,96 | 45,57 | 1,37% | 951,00 |
| 07.02.2025 | 44,68 | 45,51 | 44,68 | 44,96 | -5,32% | 505,00 |
| 06.02.2025 | 47,83 | 47,83 | 47,48 | 47,48 | 2,18% | 55,00 |
| 05.02.2025 | 46,84 | 46,84 | 45,93 | 46,47 | 1,79% | 255,00 |
| 04.02.2025 | 45,90 | 45,90 | 45,53 | 45,65 | -0,60% | 201,00 |
| 03.02.2025 | 45,02 | 45,93 | 44,57 | 45,93 | 0,46% | 586,00 |
| 31.01.2025 | 43,82 | 45,78 | 43,63 | 45,72 | 8,52% | 451,00 |
| 30.01.2025 | 42,13 | 42,13 | 42,13 | 42,13 | 0,33% | - |
| 29.01.2025 | 41,87 | 41,99 | 41,80 | 41,99 | 1,65% | 171,00 |
| 28.01.2025 | 42,40 | 42,40 | 41,31 | 41,31 | -1,14% | 400,00 |
| 27.01.2025 | 43,36 | 43,40 | 41,78 | 41,78 | -4,13% | 687,00 |
| 24.01.2025 | 43,58 | 43,58 | 43,58 | 43,58 | -0,05% | - |
| 23.01.2025 | 43,99 | 43,99 | 43,60 | 43,60 | -2,46% | 107,00 |
| 22.01.2025 | 45,34 | 45,34 | 44,70 | 44,70 | 0,33% | 204,00 |
| 21.01.2025 | 46,30 | 46,30 | 44,50 | 44,56 | -3,21% | 638,00 |
| 20.01.2025 | 46,15 | 46,46 | 45,90 | 46,04 | 0,25% | 151,00 |
| 17.01.2025 | 45,91 | 45,92 | 45,91 | 45,92 | 2,97% | 22,00 |
| 16.01.2025 | 44,50 | 44,60 | 44,50 | 44,60 | 0,65% | 229,00 |
| 15.01.2025 | 44,29 | 44,32 | 44,29 | 44,31 | 1,55% | 451,00 |
| 14.01.2025 | 43,76 | 44,67 | 43,63 | 43,63 | -0,10% | 776,00 |
| 13.01.2025 | 43,89 | 43,89 | 43,68 | 43,68 | 1,35% | 25,00 |
| 10.01.2025 | 43,29 | 43,38 | 42,97 | 43,10 | 3,56% | 180,00 |
| 09.01.2025 | 41,62 | 41,62 | 41,62 | 41,62 | -0,90% | 415,00 |
| 08.01.2025 | 42,57 | 42,75 | 41,98 | 42,00 | 0,38% | 98,00 |
| 07.01.2025 | 41,93 | 41,93 | 41,84 | 41,84 | 1,00% | 70,00 |
| 06.01.2025 | 41,45 | 41,50 | 41,42 | 41,42 | 0,93% | 260,00 |
| 03.01.2025 | 40,59 | 41,04 | 40,59 | 41,04 | 1,10% | 70,00 |
| 02.01.2025 | 40,09 | 40,60 | 40,09 | 40,60 | 3,35% | 313,00 |
| 30.12.2024 | 39,28 | 39,28 | 39,28 | 39,28 | 0,54% | - |
| 27.12.2024 | 39,07 | 39,07 | 39,07 | 39,07 | 1,61% | - |
| 23.12.2024 | 38,45 | 38,45 | 38,45 | 38,45 | -0,40% | - |
| 20.12.2024 | 38,61 | 38,61 | 38,61 | 38,61 | 0,25% | - |
| 19.12.2024 | 38,52 | 38,53 | 38,45 | 38,51 | -3,33% | 560,00 |
| 18.12.2024 | 39,84 | 39,84 | 39,84 | 39,84 | 0,54% | - |
| 17.12.2024 | 39,62 | 39,62 | 39,62 | 39,62 | -0,88% | - |
| 16.12.2024 | 39,97 | 39,97 | 39,97 | 39,97 | -1,66% | - |
| 13.12.2024 | 40,65 | 40,65 | 40,65 | 40,65 | 0,69% | - |
| 12.12.2024 | 40,37 | 40,37 | 40,37 | 40,37 | 0,81% | - |
| 11.12.2024 | 40,04 | 40,04 | 40,04 | 40,04 | 1,30% | - |
| 10.12.2024 | 39,61 | 39,61 | 39,50 | 39,53 | -0,28% | 32,00 |
| 09.12.2024 | 39,10 | 39,64 | 39,10 | 39,64 | 0,29% | 167,00 |
| 06.12.2024 | 39,52 | 39,52 | 39,52 | 39,52 | -1,58% | - |
| 05.12.2024 | 40,34 | 40,34 | 40,16 | 40,16 | -1,69% | 400,00 |
| 04.12.2024 | 40,85 | 40,85 | 40,85 | 40,85 | -1,52% | - |
| 03.12.2024 | 41,48 | 41,48 | 41,48 | 41,48 | 0,38% | - |
| 02.12.2024 | 41,32 | 41,32 | 41,32 | 41,32 | -0,92% | - |
| 29.11.2024 | 41,71 | 41,71 | 41,71 | 41,71 | 0,72% | - |
| 28.11.2024 | 41,41 | 41,41 | 41,41 | 41,41 | 0,40% | - |
| 27.11.2024 | 41,05 | 41,35 | 41,05 | 41,24 | -0,47% | 2,00 |
| 26.11.2024 | 41,04 | 41,44 | 41,04 | 41,44 | -3,27% | 18,00 |
| 22.11.2024 | 42,74 | 42,84 | 42,74 | 42,84 | 0,65% | 205,00 |
| 21.11.2024 | 42,73 | 42,73 | 42,00 | 42,56 | 3,11% | 102,00 |
| 20.11.2024 | 41,28 | 41,28 | 41,28 | 41,28 | 1,84% | - |
| 19.11.2024 | 40,68 | 40,68 | 40,53 | 40,53 | -1,23% | 3,00 |
| 18.11.2024 | 41,04 | 41,04 | 41,04 | 41,04 | 1,23% | - |
| 15.11.2024 | 40,54 | 40,54 | 40,54 | 40,54 | -0,23% | - |
| 14.11.2024 | 40,72 | 40,72 | 40,53 | 40,63 | -1,25% | 64,00 |
| 13.11.2024 | 41,49 | 41,49 | 41,15 | 41,15 | -0,78% | 282,00 |
| 12.11.2024 | 41,54 | 42,29 | 41,47 | 41,47 | 0,29% | 436,00 |
| 11.11.2024 | 40,54 | 41,36 | 40,30 | 41,35 | 2,73% | 888,00 |
| 08.11.2024 | 40,45 | 40,45 | 40,25 | 40,25 | 2,67% | 10,00 |
| 07.11.2024 | 40,09 | 40,09 | 39,21 | 39,21 | 1,53% | 623,00 |
| 06.11.2024 | 38,13 | 38,62 | 37,77 | 38,62 | 8,68% | 926,00 |
| 05.11.2024 | 35,23 | 35,53 | 35,23 | 35,53 | 1,81% | 96,00 |