49,135€
2,57%
Echtzeit-Aktienkurs BAKER HUGHES CO.
Bid:
Ask:
Aktienkurse zur BAKER HUGHES CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 47,91 | 48,56 | 47,49 | 48,48 | 1,21% | - |
| 02.02.2026 | 46,21 | 48,13 | 46,01 | 47,90 | 1,49% | 100,00 |
| 30.01.2026 | 47,30 | 47,95 | 46,39 | 47,20 | -1,08% | 235,00 |
| 29.01.2026 | 47,31 | 48,85 | 47,26 | 47,72 | 0,71% | - |
| 28.01.2026 | 47,09 | 48,10 | 46,84 | 47,38 | 0,88% | 390,00 |
| 27.01.2026 | 47,60 | 48,19 | 46,64 | 46,96 | -0,65% | 51,00 |
| 26.01.2026 | 45,47 | 47,88 | 45,30 | 47,27 | 2,80% | - |
| 23.01.2026 | 46,43 | 47,38 | 45,69 | 45,98 | -0,51% | - |
| 22.01.2026 | 46,01 | 46,34 | 45,13 | 46,22 | 0,93% | - |
| 21.01.2026 | 43,79 | 46,01 | 43,79 | 45,79 | 5,78% | 3,00 |
| 20.01.2026 | 44,08 | 44,32 | 43,20 | 43,29 | -1,96% | 43,00 |
| 19.01.2026 | 44,23 | 44,23 | 44,16 | 44,16 | -1,04% | - |
| 16.01.2026 | 45,04 | 45,35 | 44,12 | 44,62 | 0,15% | 50,00 |
| 15.01.2026 | 43,37 | 44,91 | 42,47 | 44,55 | 3,15% | - |
| 14.01.2026 | 42,07 | 43,19 | 41,88 | 43,19 | 3,14% | 70,00 |
| 13.01.2026 | 41,08 | 42,23 | 41,08 | 41,87 | 2,12% | 20,00 |
| 12.01.2026 | 43,00 | 43,17 | 40,85 | 41,00 | -4,10% | 5,00 |
| 09.01.2026 | 43,15 | 43,59 | 41,85 | 42,76 | -0,77% | 460,00 |
| 08.01.2026 | 41,82 | 43,24 | 41,64 | 43,09 | 2,71% | 19,00 |
| 07.01.2026 | 42,30 | 42,89 | 41,36 | 41,95 | -0,85% | 610,00 |
| 06.01.2026 | 42,04 | 42,62 | 41,53 | 42,31 | 1,31% | 468,00 |
| 05.01.2026 | 41,50 | 44,57 | 41,50 | 41,76 | 3,51% | 652,00 |
| 02.01.2026 | 38,70 | 40,44 | 38,68 | 40,34 | 3,43% | 11,00 |
| 30.12.2025 | 38,53 | 39,25 | 38,50 | 39,01 | 0,87% | 472,00 |
| 29.12.2025 | 38,61 | 39,21 | 38,35 | 38,67 | 0,90% | - |
| 23.12.2025 | 39,00 | 39,00 | 38,31 | 38,33 | -0,88% | - |
| 22.12.2025 | 38,52 | 39,02 | 38,09 | 38,67 | 0,94% | 282,00 |
| 19.12.2025 | 38,05 | 38,52 | 37,79 | 38,31 | 1,00% | - |
| 18.12.2025 | 38,63 | 38,65 | 37,77 | 37,93 | -1,62% | - |
| 17.12.2025 | 38,26 | 38,97 | 38,17 | 38,55 | 0,76% | - |
| 16.12.2025 | 39,78 | 39,90 | 37,91 | 38,26 | -4,09% | 202,00 |
| 15.12.2025 | 39,80 | 40,76 | 39,57 | 39,89 | 0,34% | - |
| 12.12.2025 | 40,47 | 40,78 | 39,64 | 39,76 | -1,81% | 232,00 |
| 11.12.2025 | 41,14 | 41,14 | 40,10 | 40,49 | -1,09% | 8,00 |
| 10.12.2025 | 40,95 | 41,17 | 40,35 | 40,94 | -0,04% | - |
| 09.12.2025 | 40,83 | 41,27 | 40,59 | 40,95 | 0,34% | - |
| 08.12.2025 | 42,30 | 42,35 | 40,69 | 40,81 | -3,27% | 24,00 |
| 05.12.2025 | 43,44 | 43,79 | 42,17 | 42,19 | -2,93% | - |
| 04.12.2025 | 43,12 | 43,84 | 42,77 | 43,47 | 0,66% | 282,00 |
| 03.12.2025 | 42,85 | 43,52 | 42,57 | 43,18 | 0,99% | - |
| 02.12.2025 | 43,11 | 43,22 | 41,90 | 42,76 | -1,06% | - |
| 01.12.2025 | 43,27 | 43,77 | 42,89 | 43,22 | -0,10% | 1,00 |
| 28.11.2025 | 42,91 | 43,61 | 42,52 | 43,26 | -0,08% | 1,00 |
| 27.11.2025 | 42,49 | 43,31 | 42,49 | 43,29 | 0,38% | - |
| 26.11.2025 | 42,82 | 43,42 | 42,51 | 43,13 | 0,71% | 12,00 |
| 25.11.2025 | 42,80 | 42,89 | 42,11 | 42,82 | 0,19% | 200,00 |
| 24.11.2025 | 42,43 | 42,76 | 41,94 | 42,74 | 0,13% | - |
| 21.11.2025 | 41,70 | 42,96 | 41,46 | 42,68 | 2,26% | - |
| 20.11.2025 | 42,32 | 43,53 | 41,61 | 41,74 | -0,82% | 3,00 |
| 19.11.2025 | 41,49 | 42,15 | 40,82 | 42,09 | 0,94% | - |
| 18.11.2025 | 41,64 | 42,27 | 41,09 | 41,69 | 0,91% | 2,00 |
| 17.11.2025 | 41,93 | 42,75 | 41,05 | 41,32 | -1,24% | 1.252,00 |
| 14.11.2025 | 40,55 | 42,25 | 40,32 | 41,84 | 2,72% | - |
| 13.11.2025 | 40,98 | 41,65 | 40,59 | 40,73 | -1,12% | - |
| 12.11.2025 | 42,23 | 42,44 | 41,09 | 41,19 | -2,94% | - |
| 11.11.2025 | 42,23 | 42,71 | 41,68 | 42,44 | 0,21% | 1,00 |
| 10.11.2025 | 41,44 | 42,50 | 41,34 | 42,35 | 2,55% | 1.372,00 |
| 07.11.2025 | 40,98 | 41,36 | 40,33 | 41,30 | 0,07% | - |
| 06.11.2025 | 41,02 | 42,09 | 40,75 | 41,27 | 0,20% | - |
| 05.11.2025 | 40,26 | 41,51 | 39,80 | 41,19 | 2,69% | - |
| 04.11.2025 | 41,75 | 42,00 | 40,03 | 40,11 | -5,13% | 1,00 |
| 03.11.2025 | 42,01 | 42,49 | 41,91 | 42,28 | 1,11% | - |
| 31.10.2025 | 41,82 | 42,45 | 41,16 | 41,81 | 0,07% | - |
| 30.10.2025 | 41,58 | 42,50 | 41,29 | 41,78 | 0,27% | - |
| 29.10.2025 | 41,08 | 41,98 | 40,92 | 41,67 | 1,69% | - |
| 28.10.2025 | 40,00 | 41,14 | 39,81 | 40,98 | 1,94% | - |
| 27.10.2025 | 40,70 | 41,35 | 39,65 | 40,20 | -0,68% | - |
| 24.10.2025 | 42,41 | 43,15 | 40,29 | 40,47 | -3,91% | - |
| 23.10.2025 | 40,74 | 42,18 | 40,74 | 42,12 | 3,44% | 1,00 |
| 22.10.2025 | 40,29 | 41,60 | 40,26 | 40,72 | 0,97% | - |
| 21.10.2025 | 39,84 | 40,83 | 39,33 | 40,33 | 1,38% | - |
| 20.10.2025 | 38,82 | 39,83 | 38,76 | 39,78 | 2,57% | 10,00 |
| 17.10.2025 | 37,93 | 38,98 | 37,65 | 38,78 | 1,28% | - |
| 16.10.2025 | 38,29 | 38,86 | 37,90 | 38,29 | 0,38% | 281,00 |
| 15.10.2025 | 38,61 | 39,26 | 38,03 | 38,15 | -1,57% | - |
| 14.10.2025 | 39,32 | 39,32 | 37,93 | 38,76 | -1,67% | 30,00 |
| 13.10.2025 | 38,76 | 40,05 | 38,76 | 39,42 | 1,05% | 2,00 |
| 10.10.2025 | 41,35 | 41,52 | 38,91 | 39,01 | -6,16% | 400,00 |
| 09.10.2025 | 41,40 | 41,65 | 40,70 | 41,57 | 1,17% | - |
| 08.10.2025 | 41,81 | 42,14 | 40,77 | 41,08 | -1,40% | 1,00 |
| 07.10.2025 | 42,15 | 42,51 | 41,32 | 41,67 | -0,91% | 4,00 |
| 06.10.2025 | 41,31 | 42,34 | 41,31 | 42,05 | 1,56% | 100,00 |
| 03.10.2025 | 41,34 | 41,75 | 41,22 | 41,40 | 0,46% | - |
| 02.10.2025 | 41,09 | 41,51 | 40,64 | 41,21 | -0,04% | 90,00 |
| 01.10.2025 | 41,41 | 41,72 | 41,06 | 41,23 | -0,81% | 90,00 |
| 30.09.2025 | 42,92 | 43,09 | 40,94 | 41,56 | -2,99% | 32,00 |
| 29.09.2025 | 43,19 | 43,30 | 42,37 | 42,84 | -0,22% | - |
| 26.09.2025 | 43,03 | 43,56 | 41,73 | 42,94 | 0,14% | 15,00 |
| 25.09.2025 | 42,45 | 43,12 | 42,24 | 42,88 | 1,11% | 180,00 |
| 24.09.2025 | 41,52 | 42,72 | 41,52 | 42,40 | 1,78% | - |
| 23.09.2025 | 40,34 | 42,40 | 40,19 | 41,66 | 3,00% | - |
| 22.09.2025 | 40,32 | 40,61 | 39,66 | 40,45 | 0,97% | - |
| 19.09.2025 | 40,19 | 40,35 | 39,50 | 40,06 | -0,11% | - |
| 18.09.2025 | 39,35 | 40,16 | 39,00 | 40,10 | 2,11% | - |
| 17.09.2025 | 39,89 | 39,98 | 38,97 | 39,28 | -1,28% | - |
| 16.09.2025 | 39,22 | 39,92 | 39,16 | 39,79 | 1,16% | 1,00 |
| 15.09.2025 | 39,65 | 39,99 | 39,28 | 39,33 | -0,81% | 130,00 |
| 12.09.2025 | 40,02 | 40,39 | 39,61 | 39,65 | -0,66% | 85,00 |
| 11.09.2025 | 39,79 | 40,35 | 39,60 | 39,91 | -0,43% | - |
| 10.09.2025 | 38,80 | 40,15 | 38,69 | 40,09 | 2,10% | - |