48,340$
-0,76%
Echtzeit-Aktienkurs BAKER HUGHES CO.
Bid:
Ask:
Aktienkurse zur BAKER HUGHES CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 48,29 | 48,76 | 48,22 | 48,34 | -0,76% | 669.014,00 |
| 30.09.2025 | 49,61 | 50,23 | 48,14 | 48,71 | -3,64% | 1.065.800,00 |
| 29.09.2025 | 50,58 | 50,79 | 49,78 | 50,55 | 0,04% | 452.939,00 |
| 26.09.2025 | 50,38 | 50,92 | 49,83 | 50,53 | 0,84% | 803.365,00 |
| 25.09.2025 | 50,01 | 50,23 | 49,50 | 50,11 | 0,45% | 766.406,00 |
| 24.09.2025 | 49,35 | 50,14 | 49,19 | 49,89 | 1,94% | 902.137,00 |
| 23.09.2025 | 47,86 | 50,06 | 47,84 | 48,94 | 2,64% | 1.045.268,00 |
| 22.09.2025 | 47,35 | 47,85 | 46,69 | 47,68 | 0,69% | 311.272,00 |
| 19.09.2025 | 47,23 | 47,45 | 46,41 | 47,35 | 0,18% | 703.443,00 |
| 18.09.2025 | 46,69 | 47,35 | 46,48 | 47,27 | 1,78% | 408.866,00 |
| 17.09.2025 | 47,25 | 47,37 | 46,09 | 46,44 | -1,68% | 710.756,00 |
| 16.09.2025 | 46,40 | 47,38 | 46,40 | 47,24 | 2,06% | 612.509,00 |
| 15.09.2025 | 46,54 | 47,00 | 46,24 | 46,28 | -0,44% | 364.225,00 |
| 12.09.2025 | 47,23 | 47,30 | 46,48 | 46,49 | -0,93% | 1.139.861,00 |
| 11.09.2025 | 46,64 | 47,31 | 46,42 | 46,92 | -0,04% | 978.434,00 |
| 10.09.2025 | 45,50 | 47,00 | 45,37 | 46,94 | 3,30% | 568.335,00 |
| 09.09.2025 | 45,86 | 46,10 | 45,44 | 45,44 | -0,45% | 558.142,00 |
| 08.09.2025 | 45,91 | 45,99 | 45,12 | 45,65 | 0,23% | 220.429,00 |
| 05.09.2025 | 46,11 | 46,24 | 44,95 | 45,54 | -1,73% | 760.905,00 |
| 04.09.2025 | 45,00 | 46,70 | 44,85 | 46,34 | 2,95% | 865.343,00 |
| 03.09.2025 | 45,28 | 45,44 | 44,49 | 45,01 | -0,79% | 788.827,00 |
| 02.09.2025 | 44,71 | 45,76 | 44,71 | 45,37 | -0,09% | 638.715,00 |
| 29.08.2025 | 45,52 | 45,84 | 45,38 | 45,41 | -0,34% | 459.860,00 |
| 28.08.2025 | 44,84 | 45,67 | 44,52 | 45,57 | 1,74% | 642.638,00 |
| 27.08.2025 | 44,43 | 45,04 | 44,31 | 44,79 | 0,74% | 454.970,00 |
| 26.08.2025 | 44,30 | 44,63 | 44,13 | 44,46 | 0,07% | 730.358,00 |
| 25.08.2025 | 44,58 | 44,75 | 44,28 | 44,43 | -0,77% | 258.203,00 |
| 22.08.2025 | 43,54 | 44,98 | 43,54 | 44,77 | 3,14% | 913.310,00 |
| 21.08.2025 | 42,99 | 43,72 | 42,76 | 43,41 | 1,32% | 842.741,00 |
| 20.08.2025 | 43,25 | 43,32 | 42,68 | 42,84 | -0,29% | 737.748,00 |
| 19.08.2025 | 42,58 | 43,20 | 42,57 | 42,97 | 0,20% | 720.519,00 |
| 18.08.2025 | 42,74 | 43,23 | 42,34 | 42,88 | 0,16% | 291.908,00 |
| 15.08.2025 | 43,10 | 43,61 | 42,67 | 42,81 | -1,01% | 788.159,00 |
| 14.08.2025 | 42,93 | 43,32 | 42,21 | 43,25 | 0,89% | 677.942,00 |
| 13.08.2025 | 42,50 | 42,88 | 41,97 | 42,87 | 0,86% | 723.005,00 |
| 12.08.2025 | 42,94 | 43,06 | 42,47 | 42,50 | -0,51% | 833.208,00 |
| 11.08.2025 | 43,38 | 43,40 | 42,24 | 42,72 | -1,35% | 405.914,00 |
| 08.08.2025 | 43,33 | 43,59 | 42,80 | 43,31 | 0,81% | 689.061,00 |
| 07.08.2025 | 43,83 | 44,45 | 42,85 | 42,96 | -1,08% | 761.562,00 |
| 06.08.2025 | 44,20 | 44,33 | 43,28 | 43,43 | -0,90% | 1.453.068,00 |
| 05.08.2025 | 43,67 | 43,94 | 43,25 | 43,82 | 0,15% | 564.255,00 |
| 04.08.2025 | 43,39 | 43,87 | 43,33 | 43,76 | 0,55% | 366.394,00 |
| 01.08.2025 | 45,09 | 45,09 | 43,07 | 43,52 | -3,42% | 1.539.806,00 |
| 31.07.2025 | 45,01 | 45,92 | 44,84 | 45,06 | -1,05% | 955.927,00 |
| 30.07.2025 | 45,54 | 46,14 | 45,05 | 45,54 | -0,47% | 1.041.405,00 |
| 29.07.2025 | 46,21 | 46,23 | 44,40 | 45,75 | -1,71% | 1.892.988,00 |
| 28.07.2025 | 46,59 | 46,72 | 46,16 | 46,55 | 1,06% | 363.341,00 |
| 25.07.2025 | 45,89 | 46,07 | 45,49 | 46,06 | 0,64% | 761.904,00 |
| 24.07.2025 | 44,70 | 45,83 | 44,20 | 45,76 | 2,31% | 1.245.091,00 |
| 23.07.2025 | 40,90 | 44,89 | 40,90 | 44,73 | 11,66% | 2.491.090,00 |
| 22.07.2025 | 39,75 | 40,24 | 39,63 | 40,06 | 0,49% | 1.509.239,00 |
| 21.07.2025 | 39,88 | 40,20 | 39,47 | 39,86 | 0,34% | 763.435,00 |
| 18.07.2025 | 39,78 | 39,90 | 38,97 | 39,73 | 1,35% | 1.712.001,00 |
| 17.07.2025 | 38,71 | 39,37 | 38,50 | 39,20 | 1,31% | 729.717,00 |
| 16.07.2025 | 39,10 | 39,16 | 38,38 | 38,69 | -0,90% | 790.599,00 |
| 15.07.2025 | 39,97 | 39,97 | 38,95 | 39,04 | -2,07% | 690.030,00 |
| 14.07.2025 | 40,43 | 40,58 | 39,81 | 39,87 | -2,15% | 412.666,00 |
| 11.07.2025 | 39,55 | 40,78 | 39,42 | 40,74 | 2,61% | 932.294,00 |
| 10.07.2025 | 39,14 | 39,75 | 38,80 | 39,71 | 0,89% | 1.017.674,00 |
| 09.07.2025 | 40,14 | 40,14 | 39,15 | 39,36 | -1,86% | 1.018.585,00 |
| 08.07.2025 | 39,42 | 40,52 | 39,00 | 40,10 | 2,56% | 820.693,00 |
| 07.07.2025 | 39,59 | 39,67 | 38,65 | 39,10 | -1,26% | 301.547,00 |
| 03.07.2025 | 39,56 | 39,89 | 39,55 | 39,60 | -0,58% | 610.126,00 |
| 02.07.2025 | 38,96 | 39,93 | 38,59 | 39,83 | 2,92% | 1.023.052,00 |
| 01.07.2025 | 38,32 | 39,04 | 37,77 | 38,70 | 0,99% | 930.554,00 |
| 30.06.2025 | 38,08 | 38,82 | 37,72 | 38,32 | 0,71% | 403.263,00 |
| 27.06.2025 | 38,83 | 38,83 | 37,67 | 38,05 | -0,70% | 1.223.826,00 |
| 26.06.2025 | 37,71 | 38,50 | 37,53 | 38,32 | 1,96% | 932.544,00 |
| 25.06.2025 | 38,06 | 38,13 | 37,45 | 37,59 | -0,97% | 999.234,00 |
| 24.06.2025 | 37,51 | 38,13 | 37,40 | 37,96 | 0,36% | 1.128.392,00 |
| 23.06.2025 | 39,60 | 39,67 | 37,41 | 37,82 | -3,05% | 611.346,00 |
| 20.06.2025 | 39,47 | 39,51 | 38,91 | 39,01 | 0,09% | 878.426,00 |
| 18.06.2025 | 39,70 | 39,81 | 38,86 | 38,98 | -1,59% | 911.733,00 |
| 17.06.2025 | 39,35 | 40,02 | 39,05 | 39,61 | 1,59% | 1.058.544,00 |
| 16.06.2025 | 39,14 | 39,64 | 38,57 | 38,99 | -0,17% | 574.136,00 |
| 13.06.2025 | 39,86 | 40,10 | 38,46 | 39,05 | 1,09% | 1.324.646,00 |
| 12.06.2025 | 38,74 | 39,03 | 38,43 | 38,63 | -1,02% | 756.433,00 |
| 11.06.2025 | 39,49 | 39,49 | 38,61 | 39,03 | -0,17% | 1.302.785,00 |
| 10.06.2025 | 38,64 | 39,30 | 38,52 | 39,10 | 2,05% | 977.903,00 |
| 09.06.2025 | 37,98 | 38,62 | 37,83 | 38,31 | 1,08% | 402.526,00 |
| 06.06.2025 | 37,53 | 37,99 | 37,34 | 37,90 | 2,02% | 882.253,00 |
| 05.06.2025 | 37,61 | 37,61 | 37,08 | 37,15 | -0,40% | 1.087.553,00 |
| 04.06.2025 | 37,73 | 38,08 | 36,99 | 37,30 | -0,67% | 1.290.692,00 |
| 03.06.2025 | 37,11 | 37,81 | 36,88 | 37,55 | 0,72% | 1.147.577,00 |
| 02.06.2025 | 37,79 | 37,80 | 36,83 | 37,28 | 0,66% | 369.078,00 |
| 30.05.2025 | 37,11 | 37,22 | 36,53 | 37,04 | -0,92% | 989.316,00 |
| 29.05.2025 | 36,90 | 37,41 | 36,63 | 37,38 | 1,89% | 1.377.599,00 |
| 28.05.2025 | 37,71 | 37,71 | 36,57 | 36,69 | -1,49% | 971.430,00 |
| 27.05.2025 | 37,08 | 37,25 | 36,37 | 37,24 | 1,37% | 1.154.510,00 |
| 23.05.2025 | 36,47 | 36,82 | 36,04 | 36,74 | 0,40% | 1.248.282,00 |
| 22.05.2025 | 36,48 | 36,81 | 35,83 | 36,59 | -0,14% | 1.473.428,00 |
| 21.05.2025 | 37,18 | 37,24 | 36,61 | 36,64 | -1,90% | 1.359.119,00 |
| 20.05.2025 | 37,74 | 37,80 | 37,19 | 37,35 | -1,48% | 1.228.266,00 |
| 19.05.2025 | 37,52 | 38,03 | 37,30 | 37,91 | 0,33% | 382.581,00 |
| 16.05.2025 | 37,98 | 38,47 | 37,24 | 37,79 | 0,20% | 804.243,00 |
| 15.05.2025 | 37,58 | 37,75 | 36,99 | 37,71 | -0,45% | 930.967,00 |
| 14.05.2025 | 37,87 | 38,48 | 37,80 | 37,88 | -0,73% | 814.796,00 |
| 13.05.2025 | 37,70 | 38,32 | 37,50 | 38,16 | 1,46% | 829.965,00 |
| 12.05.2025 | 38,20 | 38,35 | 37,16 | 37,61 | 3,07% | 1.026.800,00 |
| 09.05.2025 | 36,64 | 37,04 | 36,38 | 36,49 | 0,69% | 1.223.603,00 |