37,343€
-9,87%
Echtzeit-Aktienkurs Baker Hughes Co.
Bid:
Ask:
Aktienkurse zur Baker Hughes Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 41,35 | 41,35 | 36,98 | 37,32 | -9,93% | - |
| 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 |
| 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% | - |