50,040$
2,23%
Echtzeit-Aktienkurs Baker Hughes Co.
Bid:
Ask:
Aktienkurse zur Baker Hughes Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 49,09 | 50,34 | 48,98 | 50,01 | 2,16% | 684.501,00 |
| 13.01.2026 | 48,17 | 49,20 | 48,11 | 48,95 | 2,09% | 743.222,00 |
| 12.01.2026 | 49,94 | 50,16 | 47,68 | 47,95 | -4,03% | 564.039,00 |
| 09.01.2026 | 50,32 | 50,71 | 49,64 | 49,97 | -0,45% | 626.106,00 |
| 08.01.2026 | 48,76 | 50,38 | 48,76 | 50,19 | 2,74% | 603.388,00 |
| 07.01.2026 | 49,56 | 50,19 | 48,32 | 48,85 | -1,08% | 621.936,00 |
| 06.01.2026 | 49,16 | 49,88 | 48,54 | 49,39 | 0,66% | 664.940,00 |
| 05.01.2026 | 50,12 | 50,85 | 48,37 | 49,06 | 4,12% | 747.203,00 |
| 02.01.2026 | 45,78 | 47,41 | 45,34 | 47,12 | 3,45% | 572.548,00 |
| 31.12.2025 | 46,21 | 46,23 | 45,44 | 45,55 | -1,14% | 380.001,00 |
| 30.12.2025 | 45,52 | 46,14 | 45,52 | 46,08 | 1,59% | 366.300,00 |
| 29.12.2025 | 45,75 | 45,75 | 45,22 | 45,36 | 0,21% | 206.510,00 |
| 26.12.2025 | 45,23 | 45,39 | 44,98 | 45,26 | -0,03% | 390.580,00 |
| 24.12.2025 | 45,15 | 45,41 | 45,00 | 45,28 | 0,18% | 168.886,00 |
| 23.12.2025 | 45,56 | 45,69 | 45,01 | 45,20 | -0,82% | 352.204,00 |
| 22.12.2025 | 44,92 | 45,89 | 44,91 | 45,57 | 1,91% | 228.109,00 |
| 19.12.2025 | 44,35 | 45,15 | 44,34 | 44,72 | 0,60% | 474.856,00 |
| 18.12.2025 | 45,42 | 45,54 | 44,27 | 44,45 | -1,87% | 585.075,00 |
| 17.12.2025 | 45,51 | 45,66 | 44,88 | 45,30 | 0,66% | 567.836,00 |
| 16.12.2025 | 46,51 | 46,71 | 44,57 | 45,00 | -4,01% | 766.665,00 |
| 15.12.2025 | 47,13 | 47,84 | 46,51 | 46,88 | 0,04% | 422.792,00 |
| 12.12.2025 | 47,58 | 47,76 | 46,50 | 46,86 | -1,22% | 396.008,00 |
| 11.12.2025 | 48,04 | 48,04 | 47,05 | 47,44 | -1,23% | 566.943,00 |
| 10.12.2025 | 47,69 | 48,12 | 46,90 | 48,03 | 0,71% | 643.708,00 |
| 09.12.2025 | 47,43 | 48,04 | 47,29 | 47,69 | 0,78% | 446.842,00 |
| 08.12.2025 | 49,23 | 49,23 | 47,25 | 47,32 | -3,82% | 965.249,00 |
| 05.12.2025 | 50,75 | 50,75 | 49,05 | 49,20 | -2,81% | 719.373,00 |
| 04.12.2025 | 50,55 | 51,11 | 49,93 | 50,62 | 0,24% | 537.233,00 |
| 03.12.2025 | 49,87 | 50,75 | 49,72 | 50,50 | 2,04% | 472.387,00 |
| 02.12.2025 | 50,09 | 50,09 | 48,61 | 49,49 | -1,43% | 551.932,00 |
| 01.12.2025 | 49,90 | 50,92 | 49,90 | 50,21 | -0,08% | 126.741,00 |
| 28.11.2025 | 49,54 | 50,53 | 49,12 | 50,25 | 1,39% | 274.196,00 |
| 26.11.2025 | 49,43 | 50,35 | 49,43 | 49,56 | 0,19% | 1.152.853,00 |
| 25.11.2025 | 49,84 | 49,84 | 48,70 | 49,47 | 0,19% | 767.392,00 |
| 24.11.2025 | 49,03 | 49,55 | 48,37 | 49,37 | 1,00% | 411.901,00 |
| 21.11.2025 | 48,07 | 49,45 | 47,81 | 48,88 | 1,81% | 825.617,00 |
| 20.11.2025 | 48,87 | 50,16 | 47,99 | 48,01 | -0,97% | 841.148,00 |
| 19.11.2025 | 47,96 | 48,58 | 47,18 | 48,48 | 0,85% | 643.969,00 |
| 18.11.2025 | 47,84 | 48,98 | 47,83 | 48,07 | 0,37% | 876.976,00 |
| 17.11.2025 | 48,68 | 49,53 | 47,57 | 47,90 | -1,67% | 298.884,00 |
| 14.11.2025 | 47,99 | 49,06 | 46,88 | 48,71 | 2,54% | 621.747,00 |
| 13.11.2025 | 47,50 | 48,49 | 47,23 | 47,51 | -0,09% | 637.100,00 |
| 12.11.2025 | 48,98 | 48,98 | 47,46 | 47,55 | -2,86% | 757.800,00 |
| 11.11.2025 | 49,12 | 49,49 | 48,66 | 48,95 | 0,34% | 652.679,00 |
| 10.11.2025 | 48,21 | 49,14 | 47,78 | 48,79 | 1,91% | 447.824,00 |
| 07.11.2025 | 47,88 | 47,92 | 46,71 | 47,87 | 1,29% | 664.355,00 |
| 06.11.2025 | 47,49 | 48,49 | 47,21 | 47,26 | 0,49% | 1.025.655,00 |
| 05.11.2025 | 46,51 | 47,65 | 45,82 | 47,03 | 2,31% | 681.733,00 |
| 04.11.2025 | 47,75 | 48,22 | 45,90 | 45,97 | -5,49% | 828.206,00 |
| 03.11.2025 | 48,68 | 48,98 | 48,30 | 48,64 | 0,43% | 255.053,00 |
| 31.10.2025 | 48,92 | 49,02 | 47,96 | 48,43 | -0,36% | 520.469,00 |
| 30.10.2025 | 48,29 | 49,14 | 47,81 | 48,61 | 0,61% | 635.867,00 |
| 29.10.2025 | 47,82 | 48,84 | 47,59 | 48,31 | 0,92% | 557.906,00 |
| 28.10.2025 | 46,59 | 47,98 | 46,39 | 47,87 | 2,79% | 665.611,00 |
| 27.10.2025 | 47,29 | 48,10 | 46,13 | 46,57 | -1,52% | 511.754,00 |
| 24.10.2025 | 48,01 | 50,31 | 46,85 | 47,29 | -3,25% | 1.034.113,00 |
| 23.10.2025 | 48,08 | 49,08 | 48,02 | 48,88 | 3,38% | 1.069.442,00 |
| 22.10.2025 | 47,11 | 48,33 | 46,72 | 47,28 | 1,05% | 909.573,00 |
| 21.10.2025 | 46,42 | 47,41 | 45,64 | 46,79 | 3,54% | 1.045.079,00 |
| 17.10.2025 | 44,61 | 45,49 | 44,54 | 45,19 | 1,32% | 787.703,00 |
| 16.10.2025 | 44,91 | 45,18 | 44,25 | 44,60 | 0,30% | 832.311,00 |
| 15.10.2025 | 45,15 | 45,62 | 44,22 | 44,47 | -0,80% | 793.439,00 |
| 14.10.2025 | 44,90 | 45,35 | 43,93 | 44,83 | -1,38% | 941.514,00 |
| 13.10.2025 | 45,61 | 46,01 | 45,05 | 45,45 | 0,89% | 748.394,00 |
| 10.10.2025 | 47,37 | 47,69 | 45,00 | 45,05 | -5,97% | 774.735,00 |
| 09.10.2025 | 47,69 | 48,28 | 47,10 | 47,91 | 0,15% | 538.471,00 |
| 08.10.2025 | 48,60 | 48,74 | 47,42 | 47,84 | -1,50% | 498.122,00 |
| 07.10.2025 | 49,13 | 49,44 | 48,24 | 48,57 | -1,00% | 537.731,00 |
| 06.10.2025 | 48,70 | 49,57 | 48,70 | 49,06 | 1,14% | 314.292,00 |
| 03.10.2025 | 48,78 | 48,99 | 48,46 | 48,51 | 0,23% | 652.024,00 |
| 02.10.2025 | 48,00 | 48,64 | 47,89 | 48,40 | 0,11% | 682.803,00 |
| 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 |