43,655€
1,10%
Echtzeit-Aktienkurs BAKER HUGHES CO.
Bid:
Ask:
Aktienkurse zur BAKER HUGHES CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.09.2025 | 38,78 | 39,30 | 38,67 | 39,26 | 1,42% | - |
| 08.09.2025 | 38,90 | 39,62 | 38,41 | 38,71 | -0,39% | - |
| 05.09.2025 | 39,66 | 40,06 | 38,27 | 38,86 | -2,32% | 4,00 |
| 04.09.2025 | 38,59 | 40,12 | 38,49 | 39,79 | 3,10% | - |
| 03.09.2025 | 38,86 | 39,03 | 38,12 | 38,59 | -1,07% | 4,00 |
| 02.09.2025 | 38,78 | 39,23 | 38,17 | 39,01 | 0,58% | 8,00 |
| 01.09.2025 | 38,92 | 38,92 | 38,64 | 38,78 | -0,10% | - |
| 29.08.2025 | 38,86 | 39,30 | 38,07 | 38,82 | -0,49% | - |
| 28.08.2025 | 38,57 | 39,09 | 38,14 | 39,01 | 1,27% | - |
| 27.08.2025 | 38,29 | 38,87 | 37,47 | 38,52 | 0,73% | - |
| 26.08.2025 | 38,21 | 38,29 | 37,29 | 38,24 | -0,12% | - |
| 25.08.2025 | 38,29 | 38,40 | 37,86 | 38,29 | 0,25% | 2,00 |
| 22.08.2025 | 37,60 | 38,38 | 37,16 | 38,19 | 2,13% | 1,00 |
| 21.08.2025 | 36,78 | 37,72 | 36,46 | 37,39 | 1,63% | 650,00 |
| 20.08.2025 | 36,71 | 37,22 | 36,54 | 36,79 | -0,24% | - |
| 19.08.2025 | 36,75 | 37,04 | 36,37 | 36,88 | 0,31% | - |
| 18.08.2025 | 36,57 | 37,50 | 36,10 | 36,77 | 0,54% | 250,00 |
| 15.08.2025 | 37,45 | 37,45 | 36,47 | 36,57 | -1,57% | - |
| 14.08.2025 | 36,63 | 37,33 | 36,23 | 37,15 | 1,38% | 100,00 |
| 13.08.2025 | 36,43 | 36,90 | 35,83 | 36,65 | 0,60% | 2,00 |
| 12.08.2025 | 36,85 | 37,12 | 36,35 | 36,43 | -1,01% | - |
| 11.08.2025 | 37,21 | 37,56 | 36,41 | 36,80 | -1,06% | - |
| 08.08.2025 | 36,76 | 37,72 | 36,72 | 37,19 | 0,96% | - |
| 07.08.2025 | 37,20 | 38,11 | 36,76 | 36,84 | -1,07% | - |
| 06.08.2025 | 37,80 | 38,34 | 37,12 | 37,24 | -1,68% | 1,00 |
| 05.08.2025 | 37,74 | 37,98 | 37,36 | 37,87 | 0,17% | 1,00 |
| 04.08.2025 | 38,67 | 38,90 | 37,34 | 37,81 | 0,49% | - |
| 01.08.2025 | 39,35 | 39,99 | 37,24 | 37,62 | -4,69% | - |
| 31.07.2025 | 39,79 | 40,24 | 39,10 | 39,47 | -1,00% | 27,00 |
| 30.07.2025 | 39,73 | 40,23 | 39,19 | 39,87 | 0,64% | - |
| 29.07.2025 | 39,76 | 40,40 | 38,42 | 39,61 | -1,37% | - |
| 28.07.2025 | 39,36 | 40,29 | 39,36 | 40,16 | 2,42% | 70,00 |
| 25.07.2025 | 38,94 | 39,40 | 38,80 | 39,21 | 0,69% | 130,00 |
| 24.07.2025 | 37,92 | 38,96 | 37,67 | 38,95 | 2,49% | - |
| 23.07.2025 | 34,65 | 38,11 | 34,41 | 38,00 | 11,55% | 84,00 |
| 22.07.2025 | 34,15 | 34,31 | 33,71 | 34,07 | 0,01% | 160,00 |
| 21.07.2025 | 34,27 | 34,44 | 33,63 | 34,06 | -0,35% | - |
| 18.07.2025 | 33,67 | 34,23 | 33,46 | 34,18 | 1,12% | - |