44,903€
-0,56%
Echtzeit-Aktienkurs Baker Hughes Co.
Bid:
Ask:
Aktienkurse zur Baker Hughes Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 45,14 | 45,56 | 44,69 | 45,10 | -0,13% | - |
| 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 |
| 14.01.2025 | 43,90 | 44,42 | 43,37 | 43,76 | -0,34% | - |
| 13.01.2025 | 42,15 | 44,09 | 41,88 | 43,91 | 3,88% | - |
| 10.01.2025 | 43,10 | 43,23 | 41,74 | 42,27 | -1,94% | - |
| 09.01.2025 | 42,34 | 43,94 | 41,80 | 43,10 | 2,54% | 60,00 |
| 08.01.2025 | 41,92 | 42,79 | 41,62 | 42,03 | 0,26% | - |
| 07.01.2025 | 41,47 | 42,23 | 40,85 | 41,92 | 1,75% | - |
| 06.01.2025 | 41,39 | 42,01 | 40,90 | 41,20 | -0,46% | - |
| 03.01.2025 | 40,48 | 41,59 | 40,13 | 41,39 | 2,19% | - |
| 02.01.2025 | 39,02 | 40,77 | 39,02 | 40,50 | 3,51% | 27,00 |
| 30.12.2024 | 39,32 | 39,32 | 38,99 | 39,13 | 0,31% | - |
| 27.12.2024 | 39,14 | 39,41 | 38,76 | 39,01 | 1,61% | - |
| 23.12.2024 | 38,54 | 39,04 | 38,21 | 38,39 | -0,37% | - |
| 20.12.2024 | 38,33 | 38,79 | 37,83 | 38,53 | 0,53% | - |
| 19.12.2024 | 39,03 | 39,49 | 37,92 | 38,33 | -2,09% | 548,00 |
| 18.12.2024 | 39,46 | 39,91 | 38,59 | 39,15 | -0,80% | - |
| 17.12.2024 | 39,93 | 39,93 | 39,10 | 39,47 | -1,15% | - |
| 16.12.2024 | 40,11 | 40,36 | 39,70 | 39,93 | -0,51% | - |
| 13.12.2024 | 40,77 | 40,77 | 40,05 | 40,13 | -1,58% | - |
| 12.12.2024 | 40,45 | 41,00 | 40,15 | 40,77 | 0,77% | - |
| 11.12.2024 | 39,38 | 40,81 | 38,89 | 40,46 | 2,74% | - |
| 10.12.2024 | 39,29 | 39,76 | 38,34 | 39,38 | 0,24% | - |
| 09.12.2024 | 39,32 | 39,81 | 38,50 | 39,29 | 1,57% | 100,00 |
| 06.12.2024 | 40,15 | 40,60 | 38,68 | 38,68 | -3,75% | - |
| 05.12.2024 | 40,76 | 40,76 | 39,80 | 40,19 | -1,40% | - |
| 04.12.2024 | 41,55 | 42,01 | 40,09 | 40,76 | -1,95% | - |
| 03.12.2024 | 41,87 | 42,12 | 41,16 | 41,57 | -0,73% | - |
| 02.12.2024 | 41,63 | 42,38 | 41,17 | 41,88 | 0,81% | - |
| 29.11.2024 | 41,40 | 41,88 | 41,21 | 41,54 | 0,34% | - |
| 28.11.2024 | 41,27 | 41,45 | 41,27 | 41,40 | 0,27% | - |
| 27.11.2024 | 41,72 | 41,72 | 41,05 | 41,29 | -1,04% | - |
| 26.11.2024 | 41,73 | 41,90 | 41,13 | 41,73 | 0,00% | 100,00 |
| 25.11.2024 | 42,38 | 42,72 | 41,18 | 41,73 | -1,52% | - |
| 22.11.2024 | 42,60 | 43,71 | 42,35 | 42,37 | -0,82% | 100,00 |
| 21.11.2024 | 41,99 | 43,12 | 41,86 | 42,72 | 1,26% | 259,00 |
| 20.11.2024 | 40,49 | 42,45 | 40,34 | 42,19 | 4,20% | - |
| 19.11.2024 | 40,77 | 41,00 | 40,26 | 40,49 | -0,69% | 157,00 |
| 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% | - |