65,230$
0,54%
Echtzeit-Aktienkurs Baker Hughes Co.
Bid:
Ask:
Aktienkurse zur Baker Hughes Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 64,90 | 65,77 | 64,77 | 65,20 | 0,49% | 2.458.294,00 |
| 26.02.2026 | 65,00 | 65,66 | 63,77 | 64,88 | 0,08% | 765.204,00 |
| 25.02.2026 | 65,04 | 65,53 | 64,14 | 64,83 | 0,15% | 683.333,00 |
| 24.02.2026 | 64,61 | 65,20 | 63,10 | 64,73 | 1,70% | 788.535,00 |
| 23.02.2026 | 62,14 | 64,25 | 61,79 | 63,65 | 2,36% | 423.276,00 |
| 20.02.2026 | 62,40 | 62,52 | 61,60 | 62,18 | -0,62% | 608.982,00 |
| 19.02.2026 | 61,83 | 62,72 | 61,83 | 62,57 | 1,70% | 1.721.918,00 |
| 18.02.2026 | 60,69 | 61,74 | 60,60 | 61,52 | 2,85% | 683.901,00 |
| 17.02.2026 | 61,53 | 61,66 | 58,98 | 59,82 | -2,26% | 1.087.911,00 |
| 13.02.2026 | 61,21 | 61,62 | 60,25 | 61,20 | -0,35% | 1.099.111,00 |
| 12.02.2026 | 61,67 | 62,26 | 60,62 | 61,41 | 0,24% | 1.009.718,00 |
| 11.02.2026 | 59,64 | 62,07 | 59,64 | 61,26 | 3,58% | 1.446.524,00 |
| 10.02.2026 | 59,60 | 59,94 | 58,43 | 59,14 | -0,66% | 2.390.416,00 |
| 09.02.2026 | 59,00 | 59,84 | 58,61 | 59,54 | 1,01% | 1.225.476,00 |
| 06.02.2026 | 58,28 | 59,53 | 57,55 | 58,94 | 2,72% | 921.446,00 |
| 05.02.2026 | 59,18 | 59,27 | 56,92 | 57,38 | -3,00% | 3.834.514,00 |
| 04.02.2026 | 58,28 | 59,53 | 58,03 | 59,16 | 1,96% | 1.180.038,00 |
| 03.02.2026 | 56,48 | 58,11 | 56,18 | 58,02 | 2,82% | 1.256.838,00 |
| 02.02.2026 | 55,30 | 56,71 | 55,00 | 56,43 | 0,75% | 360.875,00 |
| 30.01.2026 | 55,70 | 56,35 | 55,04 | 56,01 | -1,27% | 1.144.861,00 |
| 29.01.2026 | 57,16 | 58,50 | 56,44 | 56,73 | 0,15% | 1.094.742,00 |
| 28.01.2026 | 56,55 | 57,56 | 56,12 | 56,65 | 0,24% | 1.172.541,00 |
| 27.01.2026 | 56,68 | 57,58 | 55,87 | 56,51 | 0,39% | 843.999,00 |
| 26.01.2026 | 55,81 | 56,88 | 54,50 | 56,29 | 4,33% | 804.379,00 |
| 23.01.2026 | 54,60 | 55,36 | 53,85 | 53,96 | -0,98% | 1.066.149,00 |
| 22.01.2026 | 53,64 | 54,59 | 52,90 | 54,49 | 1,70% | 922.996,00 |
| 21.01.2026 | 51,80 | 53,80 | 51,69 | 53,58 | 4,47% | 1.036.225,00 |
| 20.01.2026 | 51,46 | 51,97 | 50,63 | 51,29 | -0,94% | 844.194,00 |
| 16.01.2026 | 52,39 | 52,39 | 51,14 | 51,77 | -0,35% | 648.581,00 |
| 15.01.2026 | 50,00 | 52,15 | 49,54 | 51,96 | 3,90% | 930.475,00 |
| 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 |