33,090€
2,04%
Echtzeit-Aktienkurs Baker Hughes Co.
Bid:
Ask:
Aktienkurse zur Baker Hughes Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 32,63 | 33,36 | 31,63 | 33,29 | 2,66% | 26,00 |
| 05.06.2025 | 32,68 | 32,87 | 32,32 | 32,43 | -0,85% | - |
| 04.06.2025 | 32,85 | 33,40 | 32,41 | 32,71 | -1,03% | - |
| 03.06.2025 | 32,57 | 33,23 | 32,07 | 33,05 | 1,46% | - |
| 02.06.2025 | 32,64 | 33,06 | 32,16 | 32,57 | -0,15% | 600,00 |
| 30.05.2025 | 32,76 | 33,07 | 32,19 | 32,62 | -0,74% | - |
| 29.05.2025 | 32,40 | 33,40 | 32,26 | 32,86 | 1,14% | - |
| 28.05.2025 | 32,77 | 33,31 | 32,40 | 32,49 | -1,02% | - |
| 27.05.2025 | 32,55 | 32,91 | 32,00 | 32,83 | 0,61% | - |
| 26.05.2025 | 32,48 | 32,67 | 32,42 | 32,63 | 0,91% | - |
| 23.05.2025 | 32,44 | 32,76 | 31,77 | 32,33 | -0,42% | - |
| 22.05.2025 | 32,33 | 33,03 | 31,73 | 32,47 | 0,22% | - |
| 21.05.2025 | 33,12 | 33,36 | 32,28 | 32,39 | -2,03% | 25,00 |
| 20.05.2025 | 33,43 | 33,80 | 32,97 | 33,07 | -1,88% | - |
| 19.05.2025 | 33,66 | 33,86 | 32,99 | 33,70 | -0,54% | 100,00 |
| 16.05.2025 | 33,67 | 34,14 | 33,27 | 33,88 | 0,53% | - |
| 15.05.2025 | 33,87 | 33,87 | 32,79 | 33,70 | -0,66% | 6,00 |
| 14.05.2025 | 33,92 | 34,23 | 33,68 | 33,93 | -0,64% | - |
| 13.05.2025 | 33,78 | 34,46 | 33,65 | 34,15 | 0,64% | - |
| 12.05.2025 | 32,58 | 34,47 | 32,58 | 33,93 | 4,68% | - |
| 09.05.2025 | 32,28 | 32,92 | 32,13 | 32,41 | 0,42% | 31,00 |
| 08.05.2025 | 32,29 | 33,23 | 32,02 | 32,28 | 0,51% | - |
| 07.05.2025 | 32,57 | 32,79 | 31,04 | 32,11 | 0,17% | - |
| 06.05.2025 | 32,48 | 32,53 | 31,89 | 32,06 | -1,21% | - |
| 05.05.2025 | 32,51 | 32,78 | 31,82 | 32,45 | -1,10% | - |
| 02.05.2025 | 31,55 | 32,86 | 31,55 | 32,81 | 4,86% | 29,00 |
| 30.04.2025 | 31,85 | 31,85 | 30,43 | 31,29 | -0,78% | - |
| 29.04.2025 | 31,81 | 31,96 | 31,10 | 31,54 | -0,56% | - |
| 28.04.2025 | 31,91 | 32,31 | 31,49 | 31,71 | -1,14% | 13,00 |
| 25.04.2025 | 31,76 | 32,40 | 31,32 | 32,08 | 0,31% | - |
| 24.04.2025 | 31,82 | 32,04 | 31,22 | 31,98 | 0,74% | - |
| 23.04.2025 | 33,46 | 34,08 | 31,55 | 31,74 | -5,48% | 1.011,00 |
| 22.04.2025 | 32,71 | 33,89 | 32,46 | 33,58 | -1,71% | 280,00 |
| 17.04.2025 | 33,76 | 34,81 | 33,26 | 34,17 | 2,00% | - |
| 16.04.2025 | 33,83 | 34,14 | 32,83 | 33,50 | -0,96% | - |
| 15.04.2025 | 33,32 | 34,12 | 33,19 | 33,82 | 1,55% | 180,00 |
| 14.04.2025 | 33,54 | 34,20 | 32,85 | 33,31 | -0,42% | - |
| 11.04.2025 | 32,53 | 33,65 | 31,72 | 33,45 | 2,33% | - |
| 10.04.2025 | 35,40 | 35,40 | 32,02 | 32,69 | -7,81% | 226,00 |
| 09.04.2025 | 31,94 | 35,94 | 30,19 | 35,46 | 11,21% | - |
| 08.04.2025 | 32,54 | 33,86 | 31,26 | 31,88 | -2,50% | 538,00 |
| 07.04.2025 | 32,31 | 33,97 | 30,47 | 32,70 | 1,14% | 351,00 |
| 04.04.2025 | 36,97 | 36,97 | 32,21 | 32,33 | -12,85% | - |
| 03.04.2025 | 41,35 | 41,35 | 36,65 | 37,10 | -10,47% | - |
| 02.04.2025 | 41,46 | 41,59 | 40,67 | 41,43 | -0,22% | - |
| 01.04.2025 | 40,56 | 41,53 | 40,19 | 41,52 | 2,06% | - |
| 31.03.2025 | 39,93 | 40,69 | 39,35 | 40,68 | 2,62% | 100,00 |
| 28.03.2025 | 40,48 | 40,73 | 39,47 | 39,65 | -1,92% | - |
| 27.03.2025 | 40,96 | 41,18 | 40,10 | 40,42 | -1,28% | - |
| 26.03.2025 | 41,90 | 42,56 | 40,80 | 40,95 | -2,21% | - |
| 25.03.2025 | 41,30 | 41,92 | 41,12 | 41,87 | 1,40% | - |
| 24.03.2025 | 40,79 | 41,82 | 40,73 | 41,30 | 1,37% | - |
| 21.03.2025 | 41,34 | 41,47 | 40,36 | 40,74 | -1,10% | - |
| 20.03.2025 | 40,92 | 41,48 | 40,80 | 41,19 | 0,62% | - |
| 19.03.2025 | 39,80 | 41,36 | 39,80 | 40,94 | 3,47% | - |
| 18.03.2025 | 40,17 | 40,83 | 39,56 | 39,57 | -1,72% | - |
| 17.03.2025 | 38,98 | 40,37 | 38,98 | 40,26 | 2,34% | - |
| 14.03.2025 | 38,73 | 39,50 | 38,43 | 39,34 | 1,63% | 3,00 |
| 13.03.2025 | 39,03 | 39,61 | 38,25 | 38,71 | -0,79% | - |
| 12.03.2025 | 38,59 | 39,55 | 37,90 | 39,02 | 1,62% | - |
| 11.03.2025 | 38,03 | 38,91 | 37,46 | 38,39 | 0,98% | - |
| 10.03.2025 | 39,50 | 39,79 | 37,43 | 38,02 | -3,92% | - |
| 07.03.2025 | 39,04 | 40,07 | 38,56 | 39,57 | 1,86% | - |
| 06.03.2025 | 39,45 | 39,45 | 38,19 | 38,85 | -0,94% | - |
| 05.03.2025 | 40,73 | 40,73 | 38,58 | 39,22 | -2,90% | 80,00 |
| 04.03.2025 | 41,51 | 41,76 | 39,55 | 40,39 | -2,80% | 22,00 |
| 03.03.2025 | 42,84 | 43,19 | 41,16 | 41,55 | -3,36% | - |
| 28.02.2025 | 41,90 | 43,08 | 41,33 | 43,00 | 2,72% | - |
| 27.02.2025 | 41,70 | 42,74 | 41,61 | 41,86 | 0,96% | 300,00 |
| 26.02.2025 | 41,91 | 42,34 | 41,29 | 41,46 | -1,01% | - |
| 25.02.2025 | 42,72 | 42,95 | 41,70 | 41,88 | -1,81% | - |
| 24.02.2025 | 43,63 | 44,07 | 42,54 | 42,65 | -2,25% | - |
| 21.02.2025 | 44,59 | 44,82 | 43,39 | 43,64 | -2,32% | - |
| 20.02.2025 | 44,93 | 45,21 | 44,30 | 44,67 | -0,48% | - |
| 19.02.2025 | 45,09 | 45,59 | 44,49 | 44,89 | -0,20% | - |
| 18.02.2025 | 44,11 | 45,12 | 44,11 | 44,98 | 1,56% | - |
| 17.02.2025 | 44,38 | 45,00 | 44,11 | 44,28 | 0,03% | - |
| 14.02.2025 | 44,37 | 44,52 | 43,73 | 44,27 | 0,37% | - |
| 13.02.2025 | 44,50 | 45,06 | 43,80 | 44,11 | -1,22% | 60,00 |
| 12.02.2025 | 45,55 | 45,57 | 44,11 | 44,65 | -1,89% | - |
| 11.02.2025 | 45,69 | 46,15 | 45,17 | 45,52 | -1,00% | - |
| 10.02.2025 | 44,92 | 46,11 | 44,61 | 45,97 | 2,82% | - |
| 07.02.2025 | 45,29 | 45,61 | 44,68 | 44,71 | -1,15% | 4,00 |
| 06.02.2025 | 47,05 | 47,77 | 44,84 | 45,23 | -3,71% | - |
| 05.02.2025 | 46,20 | 47,03 | 45,74 | 46,98 | 1,61% | 4,00 |
| 04.02.2025 | 46,16 | 46,31 | 44,39 | 46,24 | 0,37% | 1,00 |
| 03.02.2025 | 44,16 | 46,16 | 44,16 | 46,07 | 3,59% | 82,00 |
| 31.01.2025 | 42,63 | 45,80 | 42,63 | 44,47 | 3,70% | - |
| 30.01.2025 | 41,34 | 42,89 | 41,34 | 42,89 | 3,64% | - |
| 29.01.2025 | 41,48 | 42,42 | 41,28 | 41,38 | -0,20% | 120,00 |
| 28.01.2025 | 41,58 | 42,44 | 41,18 | 41,46 | -0,11% | 25,00 |
| 27.01.2025 | 43,44 | 43,73 | 41,34 | 41,51 | -4,36% | 15,00 |
| 24.01.2025 | 43,72 | 43,98 | 43,19 | 43,40 | -1,04% | - |
| 23.01.2025 | 44,24 | 44,34 | 43,49 | 43,86 | -0,41% | - |
| 22.01.2025 | 45,14 | 45,56 | 43,91 | 44,04 | -2,48% | - |
| 21.01.2025 | 46,75 | 47,25 | 44,14 | 45,16 | -3,41% | 2,00 |
| 20.01.2025 | 45,35 | 48,00 | 45,20 | 46,75 | 3,18% | 240,00 |
| 17.01.2025 | 45,18 | 46,07 | 44,87 | 45,31 | 0,63% | 174,00 |
| 16.01.2025 | 44,43 | 45,39 | 44,05 | 45,03 | 1,36% | - |
| 15.01.2025 | 43,86 | 44,58 | 43,37 | 44,42 | 1,53% | 60,00 |