49,560€
-1,78%
Echtzeit-Aktienkurs Baker Hughes Co.
Bid:
Ask:
Aktienkurse zur Baker Hughes Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 50,20 | 50,59 | 49,30 | 49,40 | -2,11% | 30,00 |
| 28.09.2026 | 50,77 | 51,68 | 50,39 | 50,46 | -0,10% | 150,00 |
| 25.09.2026 | 50,26 | 50,79 | 49,79 | 50,51 | 0,14% | - |
| 24.09.2026 | 51,02 | 51,60 | 50,20 | 50,44 | -0,76% | - |
| 23.09.2026 | 50,01 | 51,12 | 49,91 | 50,83 | 1,82% | - |
| 22.09.2026 | 50,40 | 50,84 | 49,40 | 49,92 | -1,03% | - |
| 21.09.2026 | 49,97 | 50,76 | 49,31 | 50,44 | 0,85% | 10,00 |
| 18.09.2026 | 49,24 | 50,05 | 48,92 | 50,01 | 1,37% | - |
| 17.09.2026 | 49,03 | 49,67 | 48,66 | 49,34 | 1,63% | - |
| 16.09.2026 | 49,27 | 49,62 | 48,37 | 48,55 | -0,88% | - |
| 15.09.2026 | 49,25 | 49,74 | 48,54 | 48,98 | -0,18% | - |
| 14.09.2026 | 51,30 | 51,74 | 48,67 | 49,07 | -3,68% | - |
| 11.09.2026 | 51,29 | 51,80 | 49,35 | 50,94 | -0,44% | - |
| 10.09.2026 | 54,81 | 55,50 | 50,81 | 51,17 | -7,12% | 200,00 |
| 09.09.2026 | 54,96 | 56,70 | 54,53 | 55,09 | -0,21% | - |
| 08.09.2026 | 54,91 | 55,80 | 54,24 | 55,21 | 1,77% | - |
| 07.09.2026 | 54,69 | 54,69 | 54,23 | 54,25 | -0,51% | - |
| 04.09.2026 | 55,11 | 55,11 | 53,98 | 54,53 | -0,73% | - |
| 03.09.2026 | 55,74 | 55,97 | 54,73 | 54,93 | -1,65% | - |
| 02.09.2026 | 55,31 | 56,30 | 54,12 | 55,85 | 1,34% | - |
| 01.09.2026 | 54,70 | 55,45 | 54,49 | 55,11 | 1,06% | - |
| 31.08.2026 | 53,84 | 55,14 | 53,66 | 54,53 | 1,40% | 597,00 |
| 28.08.2026 | 53,53 | 53,99 | 52,97 | 53,77 | 0,51% | 200,00 |
| 27.08.2026 | 53,21 | 54,16 | 52,25 | 53,50 | 0,35% | 30,00 |
| 26.08.2026 | 53,10 | 53,60 | 51,93 | 53,31 | -0,26% | - |
| 25.08.2026 | 53,16 | 54,00 | 53,07 | 53,45 | 0,14% | - |
| 24.08.2026 | 53,38 | 53,71 | 52,39 | 53,38 | -0,36% | - |
| 21.08.2026 | 53,94 | 54,80 | 53,40 | 53,57 | -0,46% | 126,00 |
| 20.08.2026 | 55,05 | 55,67 | 53,71 | 53,82 | -2,16% | 56,00 |
| 19.08.2026 | 55,61 | 56,05 | 54,84 | 55,01 | -1,50% | - |
| 18.08.2026 | 55,71 | 56,40 | 55,42 | 55,85 | -0,06% | - |
| 17.08.2026 | 55,91 | 56,30 | 55,35 | 55,88 | 0,11% | 201,00 |
| 14.08.2026 | 55,08 | 56,31 | 54,74 | 55,82 | 1,58% | - |
| 13.08.2026 | 56,12 | 56,26 | 54,20 | 54,95 | -2,01% | 90,00 |
| 12.08.2026 | 55,96 | 56,44 | 55,56 | 56,08 | 0,21% | 30,00 |
| 11.08.2026 | 55,44 | 56,11 | 55,43 | 55,96 | 0,87% | 330,00 |
| 10.08.2026 | 53,52 | 55,64 | 53,23 | 55,48 | 4,13% | - |
| 07.08.2026 | 54,15 | 55,29 | 53,28 | 53,28 | -2,30% | 248,00 |
| 06.08.2026 | 53,72 | 54,94 | 53,00 | 54,53 | 2,05% | - |
| 05.08.2026 | 54,07 | 54,08 | 52,93 | 53,44 | -0,19% | - |
| 04.08.2026 | 52,54 | 53,64 | 52,25 | 53,54 | 1,51% | - |
| 03.08.2026 | 52,61 | 52,92 | 51,26 | 52,74 | 0,17% | - |
| 31.07.2026 | 51,96 | 53,26 | 51,27 | 52,65 | 1,11% | - |
| 30.07.2026 | 51,37 | 52,13 | 51,10 | 52,07 | 1,34% | - |
| 29.07.2026 | 51,28 | 52,99 | 51,28 | 51,38 | 0,41% | 66,00 |
| 28.07.2026 | 53,85 | 53,94 | 50,78 | 51,17 | -3,00% | 65,00 |
| 27.07.2026 | 50,98 | 55,06 | 50,50 | 52,76 | 4,73% | 125,00 |
| 24.07.2026 | 49,13 | 51,17 | 48,36 | 50,37 | 1,47% | - |
| 23.07.2026 | 49,60 | 50,86 | 49,34 | 49,64 | -0,64% | 3,00 |
| 22.07.2026 | 49,38 | 50,50 | 49,18 | 49,96 | 0,77% | 40,00 |
| 21.07.2026 | 48,45 | 49,93 | 47,70 | 49,58 | 2,57% | - |
| 20.07.2026 | 48,70 | 49,44 | 48,34 | 48,34 | -1,32% | 120,00 |
| 17.07.2026 | 49,06 | 50,64 | 48,57 | 48,99 | -0,82% | - |
| 16.07.2026 | 49,97 | 50,22 | 49,24 | 49,40 | -0,52% | - |
| 15.07.2026 | 50,32 | 50,81 | 48,94 | 49,66 | -1,79% | - |
| 14.07.2026 | 50,82 | 51,40 | 49,83 | 50,56 | -0,53% | - |
| 13.07.2026 | 50,42 | 51,86 | 50,36 | 50,83 | 0,53% | 97,00 |
| 10.07.2026 | 50,17 | 51,09 | 49,91 | 50,56 | 1,36% | - |
| 09.07.2026 | 50,27 | 50,64 | 49,64 | 49,88 | -0,09% | - |
| 08.07.2026 | 47,73 | 50,26 | 47,65 | 49,93 | 4,30% | 120,00 |
| 07.07.2026 | 46,85 | 48,09 | 46,60 | 47,87 | 1,62% | 105,00 |
| 06.07.2026 | 46,18 | 47,54 | 45,97 | 47,11 | 1,45% | - |
| 03.07.2026 | 46,27 | 46,50 | 46,07 | 46,43 | 0,73% | - |
| 02.07.2026 | 47,17 | 47,46 | 45,72 | 46,10 | -3,12% | - |
| 01.07.2026 | 48,59 | 48,93 | 47,32 | 47,58 | -2,56% | 59,00 |
| 30.06.2026 | 49,31 | 50,25 | 48,74 | 48,83 | -0,71% | 70,00 |
| 29.06.2026 | 49,66 | 50,40 | 49,17 | 49,18 | -0,55% | - |
| 26.06.2026 | 50,33 | 50,44 | 49,07 | 49,45 | -0,83% | - |
| 25.06.2026 | 49,49 | 50,78 | 48,83 | 49,86 | 0,24% | 103,00 |
| 24.06.2026 | 51,88 | 52,00 | 48,98 | 49,75 | -3,77% | 6,00 |
| 23.06.2026 | 51,89 | 52,15 | 51,06 | 51,70 | -0,09% | 156,00 |
| 22.06.2026 | 50,83 | 51,74 | 50,31 | 51,74 | 0,75% | 25,00 |
| 19.06.2026 | 51,17 | 51,36 | 50,86 | 51,36 | 0,27% | 10,00 |
| 18.06.2026 | 52,74 | 52,74 | 50,60 | 51,22 | -2,68% | - |
| 17.06.2026 | 53,01 | 53,60 | 51,82 | 52,63 | -0,51% | 2,00 |
| 16.06.2026 | 53,81 | 54,36 | 52,80 | 52,90 | -2,14% | 200,00 |
| 15.06.2026 | 54,95 | 54,95 | 52,90 | 54,05 | -1,50% | 150,00 |
| 12.06.2026 | 54,53 | 55,29 | 54,07 | 54,88 | -0,15% | - |
| 11.06.2026 | 54,63 | 55,94 | 54,31 | 54,96 | 0,47% | - |
| 10.06.2026 | 54,86 | 55,65 | 54,57 | 54,71 | 0,09% | 100,00 |
| 09.06.2026 | 56,26 | 57,10 | 54,21 | 54,66 | -2,97% | - |
| 08.06.2026 | 54,54 | 56,54 | 54,54 | 56,33 | 3,27% | 24,00 |
| 05.06.2026 | 56,90 | 56,95 | 54,51 | 54,55 | -3,97% | - |
| 04.06.2026 | 55,41 | 56,96 | 54,90 | 56,80 | 2,26% | 100,00 |
| 03.06.2026 | 55,57 | 56,11 | 54,57 | 55,55 | 0,75% | 117,00 |
| 02.06.2026 | 54,36 | 55,40 | 53,55 | 55,13 | 1,36% | 18,00 |
| 01.06.2026 | 54,79 | 55,31 | 53,63 | 54,39 | -1,99% | 100,00 |
| 29.05.2026 | 55,35 | 55,99 | 55,13 | 55,50 | 0,07% | - |
| 28.05.2026 | 54,79 | 55,62 | 53,55 | 55,46 | 2,03% | 226,00 |
| 27.05.2026 | 57,39 | 57,71 | 53,72 | 54,35 | -5,73% | 30,00 |
| 26.05.2026 | 56,37 | 58,43 | 55,82 | 57,66 | 5,60% | - |
| 25.05.2026 | 56,68 | 57,03 | 54,01 | 54,60 | -3,88% | 50,00 |
| 22.05.2026 | 56,68 | 57,27 | 55,68 | 56,81 | -0,49% | 3,00 |
| 21.05.2026 | 57,78 | 58,30 | 56,62 | 57,09 | -0,72% | 1,00 |
| 20.05.2026 | 56,59 | 58,02 | 56,32 | 57,50 | 0,80% | 2,00 |
| 19.05.2026 | 57,06 | 57,69 | 56,22 | 57,05 | 1,09% | - |
| 18.05.2026 | 55,15 | 56,83 | 54,71 | 56,43 | 2,28% | 1,00 |
| 15.05.2026 | 54,99 | 56,46 | 54,98 | 55,17 | -0,64% | 1,00 |
| 14.05.2026 | 55,75 | 56,17 | 54,89 | 55,53 | -0,74% | 36,00 |
| 13.05.2026 | 55,50 | 56,09 | 55,13 | 55,94 | 0,49% | - |