42,898€
-0,09%
Echtzeit-Aktienkurs Baker Hughes Co.
Bid:
Ask:
Aktienkurse zur Baker Hughes Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.07.2025 | 33,15 | 33,97 | 33,15 | 33,80 | 1,64% | - |
| 16.07.2025 | 33,49 | 34,01 | 32,79 | 33,26 | -1,17% | 410,00 |
| 15.07.2025 | 34,29 | 34,62 | 33,57 | 33,65 | -1,57% | 9,00 |
| 14.07.2025 | 34,86 | 35,31 | 34,12 | 34,19 | -1,91% | - |
| 11.07.2025 | 33,74 | 34,88 | 33,14 | 34,85 | 2,64% | - |
| 10.07.2025 | 33,60 | 34,06 | 33,18 | 33,96 | 1,09% | 116,00 |
| 09.07.2025 | 34,24 | 34,47 | 33,45 | 33,59 | -1,78% | - |
| 08.07.2025 | 33,28 | 34,58 | 33,14 | 34,20 | 2,53% | - |
| 07.07.2025 | 33,54 | 33,81 | 33,02 | 33,36 | -0,56% | - |
| 04.07.2025 | 33,70 | 33,70 | 33,39 | 33,54 | -0,50% | - |
| 03.07.2025 | 33,69 | 34,09 | 33,60 | 33,71 | -0,07% | 11,00 |
| 02.07.2025 | 32,83 | 33,84 | 32,82 | 33,74 | 2,82% | - |
| 01.07.2025 | 32,49 | 33,15 | 31,99 | 32,81 | 0,79% | - |
| 30.06.2025 | 32,41 | 33,00 | 32,18 | 32,55 | 0,13% | - |
| 27.06.2025 | 32,80 | 33,25 | 32,23 | 32,51 | -0,72% | - |
| 26.06.2025 | 32,27 | 32,84 | 31,79 | 32,75 | 1,58% | - |
| 25.06.2025 | 32,71 | 33,38 | 32,15 | 32,24 | -1,43% | - |
| 24.06.2025 | 32,52 | 32,82 | 32,21 | 32,70 | -0,02% | - |
| 23.06.2025 | 34,50 | 34,68 | 32,33 | 32,71 | -3,37% | 500,00 |
| 20.06.2025 | 33,84 | 34,33 | 33,69 | 33,85 | 0,03% | 485,00 |
| 19.06.2025 | 34,08 | 34,08 | 33,77 | 33,84 | -0,36% | - |
| 18.06.2025 | 34,57 | 34,95 | 33,78 | 33,97 | -1,64% | - |
| 17.06.2025 | 33,87 | 34,64 | 33,64 | 34,53 | 2,38% | - |
| 16.06.2025 | 33,55 | 34,21 | 33,47 | 33,73 | -0,13% | - |
| 13.06.2025 | 33,02 | 35,20 | 33,00 | 33,78 | 1,29% | 1.700,00 |
| 12.06.2025 | 33,78 | 33,94 | 33,00 | 33,35 | -1,94% | - |
| 11.06.2025 | 34,29 | 34,52 | 33,57 | 34,01 | -0,70% | 59,00 |
| 10.06.2025 | 33,51 | 34,38 | 33,35 | 34,25 | 1,97% | - |
| 09.06.2025 | 33,22 | 33,79 | 32,99 | 33,59 | 0,89% | - |
| 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% | - |