40,770€
0,06%
Echtzeit-Aktienkurs BAKER HUGHES CO.
Bid:
Ask:
Aktienkurse zur BAKER HUGHES CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 40,75 | 41,62 | 40,54 | 40,77 | 0,06% | 170,00 |
| 15.11.2024 | 41,23 | 41,50 | 40,42 | 40,75 | -1,17% | 25,00 |
| 14.11.2024 | 40,70 | 41,40 | 40,41 | 41,23 | 1,30% | 25,00 |
| 13.11.2024 | 41,12 | 41,60 | 40,65 | 40,70 | -1,05% | 202,00 |
| 12.11.2024 | 41,40 | 42,18 | 40,98 | 41,13 | -0,65% | 1.037,00 |
| 11.11.2024 | 40,48 | 41,59 | 40,21 | 41,40 | 2,26% | 810,00 |
| 08.11.2024 | 40,17 | 40,67 | 39,71 | 40,49 | 1,09% | - |
| 07.11.2024 | 39,98 | 40,42 | 38,69 | 40,05 | 0,18% | 700,00 |
| 06.11.2024 | 36,15 | 40,26 | 36,15 | 39,98 | 12,50% | 1.120,00 |
| 05.11.2024 | 35,09 | 35,75 | 34,95 | 35,54 | 1,23% | - |
| 04.11.2024 | 34,64 | 35,51 | 34,40 | 35,11 | 0,58% | - |
| 01.11.2024 | 34,83 | 35,41 | 34,59 | 34,90 | 0,19% | - |
| 31.10.2024 | 34,65 | 35,19 | 34,30 | 34,84 | 0,53% | - |
| 30.10.2024 | 34,36 | 34,74 | 34,10 | 34,65 | 0,86% | - |
| 29.10.2024 | 34,64 | 34,81 | 33,87 | 34,36 | -0,82% | 30,00 |
| 28.10.2024 | 34,53 | 34,98 | 33,77 | 34,64 | 0,33% | 100,00 |
| 25.10.2024 | 33,76 | 34,97 | 33,76 | 34,53 | 2,27% | 40,00 |
| 24.10.2024 | 34,12 | 34,85 | 33,55 | 33,76 | -1,16% | 20,00 |
| 23.10.2024 | 33,45 | 34,79 | 32,85 | 34,16 | 2,09% | 50,00 |
| 22.10.2024 | 33,74 | 34,17 | 33,28 | 33,46 | -0,84% | - |
| 21.10.2024 | 33,45 | 34,05 | 33,45 | 33,74 | 0,86% | 75,00 |
| 18.10.2024 | 34,03 | 34,17 | 33,15 | 33,45 | -1,79% | - |
| 17.10.2024 | 33,61 | 34,23 | 33,61 | 34,06 | 1,32% | 25,00 |
| 16.10.2024 | 33,55 | 34,02 | 33,28 | 33,62 | 0,18% | - |
| 15.10.2024 | 34,50 | 34,58 | 33,28 | 33,56 | -2,80% | - |
| 14.10.2024 | 34,47 | 34,58 | 34,20 | 34,52 | 0,66% | - |
| 11.10.2024 | 34,39 | 34,64 | 34,19 | 34,30 | -0,33% | - |
| 10.10.2024 | 34,36 | 34,85 | 34,22 | 34,41 | -0,06% | - |
| 09.10.2024 | 34,12 | 34,58 | 33,91 | 34,43 | 0,82% | 82,00 |
| 08.10.2024 | 34,59 | 34,63 | 33,66 | 34,15 | -1,27% | - |
| 07.10.2024 | 34,56 | 34,90 | 34,37 | 34,59 | 0,03% | - |
| 04.10.2024 | 34,06 | 34,78 | 33,96 | 34,58 | 1,93% | - |
| 03.10.2024 | 33,70 | 34,46 | 33,52 | 33,93 | 0,55% | - |
| 02.10.2024 | 33,21 | 34,09 | 33,10 | 33,74 | 1,57% | - |
| 01.10.2024 | 32,47 | 33,52 | 32,19 | 33,22 | 2,39% | - |
| 30.09.2024 | 32,39 | 32,69 | 31,96 | 32,45 | 0,53% | - |
| 27.09.2024 | 31,11 | 32,47 | 30,96 | 32,28 | 3,84% | 40,00 |
| 26.09.2024 | 32,25 | 32,44 | 30,62 | 31,08 | -3,62% | - |
| 25.09.2024 | 32,71 | 32,93 | 32,08 | 32,25 | -0,81% | - |
| 24.09.2024 | 32,81 | 33,47 | 32,37 | 32,51 | -0,88% | 90,00 |
| 23.09.2024 | 32,29 | 32,92 | 32,26 | 32,80 | 1,52% | - |
| 20.09.2024 | 32,58 | 33,01 | 32,09 | 32,31 | -0,86% | - |
| 19.09.2024 | 31,44 | 33,21 | 31,12 | 32,59 | 4,35% | - |
| 18.09.2024 | 31,25 | 31,53 | 30,97 | 31,23 | -0,06% | 20,00 |
| 17.09.2024 | 30,45 | 31,31 | 30,20 | 31,25 | 2,63% | - |
| 16.09.2024 | 30,23 | 30,61 | 29,55 | 30,45 | 0,67% | - |
| 13.09.2024 | 30,12 | 30,60 | 29,84 | 30,25 | 0,79% | 1,00 |
| 12.09.2024 | 29,89 | 30,58 | 29,79 | 30,01 | 0,27% | - |
| 11.09.2024 | 30,10 | 30,20 | 29,33 | 29,93 | -0,58% | - |
| 10.09.2024 | 30,53 | 30,71 | 29,84 | 30,11 | -1,33% | - |
| 09.09.2024 | 30,60 | 31,09 | 30,48 | 30,51 | -0,33% | - |
| 06.09.2024 | 30,71 | 31,25 | 30,24 | 30,61 | -0,34% | - |
| 05.09.2024 | 30,94 | 31,05 | 30,59 | 30,72 | -0,74% | - |
| 04.09.2024 | 30,78 | 31,38 | 30,42 | 30,95 | 0,57% | 147,00 |
| 03.09.2024 | 31,83 | 31,89 | 30,55 | 30,77 | -3,33% | - |
| 02.09.2024 | 31,80 | 31,83 | 31,70 | 31,83 | -0,03% | - |
| 30.08.2024 | 31,83 | 32,24 | 31,42 | 31,84 | 0,06% | - |
| 29.08.2024 | 31,54 | 32,24 | 31,23 | 31,82 | 0,88% | - |
| 28.08.2024 | 31,51 | 31,83 | 31,12 | 31,54 | 0,10% | - |
| 27.08.2024 | 31,75 | 31,87 | 31,43 | 31,51 | -0,65% | - |
| 26.08.2024 | 31,47 | 32,12 | 31,46 | 31,72 | 0,86% | - |
| 23.08.2024 | 31,28 | 31,60 | 31,10 | 31,45 | 0,54% | - |
| 22.08.2024 | 30,89 | 31,29 | 30,56 | 31,28 | 1,23% | - |
| 21.08.2024 | 30,77 | 31,18 | 30,76 | 30,90 | 0,43% | - |
| 20.08.2024 | 31,81 | 32,06 | 30,66 | 30,77 | -3,26% | - |
| 19.08.2024 | 31,68 | 32,06 | 31,22 | 31,81 | 0,33% | - |
| 16.08.2024 | 31,98 | 32,26 | 31,50 | 31,70 | -0,78% | - |
| 15.08.2024 | 31,56 | 32,28 | 31,56 | 31,95 | 1,11% | - |
| 14.08.2024 | 31,67 | 31,85 | 31,09 | 31,60 | -0,22% | - |
| 13.08.2024 | 32,15 | 32,40 | 31,51 | 31,67 | -1,46% | - |
| 12.08.2024 | 32,41 | 32,82 | 32,11 | 32,14 | 0,19% | - |
| 09.08.2024 | 32,24 | 32,50 | 31,94 | 32,08 | -0,31% | - |
| 08.08.2024 | 31,35 | 32,36 | 31,18 | 32,18 | 2,65% | - |
| 07.08.2024 | 31,29 | 32,50 | 31,24 | 31,35 | 0,03% | - |
| 06.08.2024 | 31,52 | 32,38 | 31,05 | 31,34 | -0,60% | 10,00 |
| 05.08.2024 | 32,91 | 33,07 | 31,16 | 31,53 | -3,78% | - |
| 02.08.2024 | 35,05 | 35,05 | 32,43 | 32,77 | -6,50% | 100,00 |
| 01.08.2024 | 35,87 | 36,10 | 34,67 | 35,05 | -2,07% | 35,00 |
| 31.07.2024 | 35,48 | 36,15 | 35,07 | 35,79 | 0,89% | 35,00 |
| 30.07.2024 | 35,37 | 35,77 | 35,07 | 35,48 | -0,35% | - |
| 29.07.2024 | 34,68 | 35,67 | 34,55 | 35,60 | 2,77% | 328,00 |
| 26.07.2024 | 33,39 | 34,78 | 33,30 | 34,64 | 5,48% | - |
| 25.07.2024 | 32,20 | 32,98 | 31,98 | 32,84 | 1,92% | 100,00 |
| 24.07.2024 | 32,85 | 33,11 | 32,11 | 32,22 | -1,95% | - |
| 23.07.2024 | 32,92 | 33,03 | 32,50 | 32,86 | -0,19% | 61,00 |
| 22.07.2024 | 33,01 | 33,15 | 32,59 | 32,92 | -0,33% | - |
| 19.07.2024 | 32,94 | 33,54 | 32,28 | 33,03 | 0,18% | - |
| 18.07.2024 | 33,20 | 33,52 | 32,89 | 32,97 | -0,36% | - |
| 17.07.2024 | 33,31 | 33,48 | 32,86 | 33,09 | -0,63% | 2,00 |
| 16.07.2024 | 32,78 | 33,60 | 32,39 | 33,30 | 1,77% | - |
| 15.07.2024 | 31,48 | 33,22 | 31,48 | 32,72 | 3,48% | 345,00 |
| 12.07.2024 | 31,76 | 31,98 | 31,51 | 31,62 | -0,45% | - |
| 11.07.2024 | 30,89 | 31,86 | 30,89 | 31,76 | 1,61% | - |
| 10.07.2024 | 30,91 | 31,39 | 30,78 | 31,26 | 1,13% | - |
| 09.07.2024 | 31,57 | 31,85 | 30,85 | 30,91 | -2,11% | - |
| 08.07.2024 | 31,54 | 31,63 | 31,29 | 31,58 | -0,05% | - |
| 05.07.2024 | 31,88 | 32,09 | 31,34 | 31,59 | -0,91% | - |
| 04.07.2024 | 32,00 | 32,03 | 31,88 | 31,88 | -0,19% | - |
| 03.07.2024 | 32,42 | 32,55 | 31,78 | 31,94 | -1,02% | 60,00 |
| 02.07.2024 | 32,53 | 32,86 | 32,18 | 32,27 | -0,77% | - |