29,910€
-0,57%
Echtzeit-Aktienkurs Baker Hughes Co.
Bid:
Ask:
Aktienkurse zur Baker Hughes Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 30,33 | 30,36 | 29,88 | 29,88 | -0,68% | 72,00 |
| 14.05.2024 | 29,89 | 30,08 | 29,82 | 30,08 | 0,55% | 407,00 |
| 13.05.2024 | 30,35 | 30,35 | 29,92 | 29,92 | -1,24% | 10,00 |
| 10.05.2024 | 30,29 | 30,29 | 30,29 | 30,29 | 0,46% | - |
| 09.05.2024 | 30,15 | 30,15 | 30,15 | 30,15 | -0,05% | - |
| 08.05.2024 | 29,75 | 30,20 | 29,75 | 30,17 | 1,02% | 44,00 |
| 07.05.2024 | 29,63 | 29,86 | 29,63 | 29,86 | 0,05% | 100,00 |
| 06.05.2024 | 29,85 | 29,85 | 29,85 | 29,85 | 0,96% | - |
| 03.05.2024 | 29,80 | 29,80 | 29,55 | 29,56 | -0,71% | 278,00 |
| 02.05.2024 | 30,16 | 30,23 | 29,77 | 29,77 | -3,25% | 350,00 |
| 30.04.2024 | 30,77 | 30,77 | 30,77 | 30,77 | 0,07% | - |
| 29.04.2024 | 30,72 | 30,75 | 30,72 | 30,75 | 0,90% | 89,00 |
| 26.04.2024 | 30,48 | 30,48 | 30,48 | 30,48 | -0,93% | - |
| 25.04.2024 | 30,21 | 31,05 | 30,21 | 30,76 | -1,90% | 1.351,00 |
| 24.04.2024 | 31,02 | 31,38 | 31,02 | 31,36 | 2,67% | 100,00 |
| 23.04.2024 | 30,54 | 30,54 | 30,54 | 30,54 | 0,61% | - |
| 22.04.2024 | 30,36 | 30,36 | 30,36 | 30,36 | 0,05% | - |
| 19.04.2024 | 30,27 | 30,58 | 29,93 | 30,34 | -0,20% | 505,00 |
| 18.04.2024 | 29,79 | 30,40 | 29,79 | 30,40 | 0,26% | 8,00 |
| 17.04.2024 | 29,79 | 30,32 | 29,79 | 30,32 | 0,43% | 4,00 |
| 16.04.2024 | 30,40 | 30,40 | 30,19 | 30,19 | -4,88% | 264,00 |
| 12.04.2024 | 31,74 | 31,74 | 31,74 | 31,74 | 1,24% | - |
| 11.04.2024 | 31,35 | 31,35 | 31,35 | 31,35 | -0,57% | - |
| 10.04.2024 | 31,40 | 31,61 | 31,40 | 31,53 | 0,32% | 334,00 |
| 09.04.2024 | 31,58 | 31,58 | 31,40 | 31,43 | -0,79% | 256,00 |
| 08.04.2024 | 31,36 | 31,72 | 31,31 | 31,68 | -0,20% | 644,00 |
| 05.04.2024 | 31,75 | 31,75 | 31,75 | 31,75 | 0,87% | - |
| 04.04.2024 | 31,47 | 31,47 | 31,47 | 31,47 | -0,03% | - |
| 03.04.2024 | 31,08 | 31,48 | 31,08 | 31,48 | 1,19% | 180,00 |
| 02.04.2024 | 31,26 | 31,26 | 31,10 | 31,11 | 0,73% | 200,00 |
| 28.03.2024 | 30,89 | 30,89 | 30,89 | 30,89 | 1,45% | - |
| 27.03.2024 | 30,11 | 30,46 | 30,11 | 30,45 | -0,21% | 378,00 |
| 26.03.2024 | 30,51 | 30,51 | 30,51 | 30,51 | -1,47% | - |
| 25.03.2024 | 30,97 | 30,97 | 30,97 | 30,97 | -0,37% | - |
| 22.03.2024 | 31,47 | 31,47 | 31,08 | 31,08 | -0,61% | 60,00 |
| 21.03.2024 | 30,69 | 31,27 | 30,69 | 31,27 | 5,13% | 90,00 |
| 18.03.2024 | 29,70 | 29,82 | 29,52 | 29,75 | 0,46% | 413,00 |
| 15.03.2024 | 29,19 | 29,61 | 29,19 | 29,61 | 0,24% | 100,00 |
| 14.03.2024 | 29,52 | 29,54 | 29,52 | 29,54 | 2,78% | 199,00 |
| 13.03.2024 | 28,98 | 28,98 | 28,74 | 28,74 | 0,52% | 104,00 |
| 12.03.2024 | 28,77 | 28,77 | 28,59 | 28,59 | 0,88% | 80,00 |
| 11.03.2024 | 28,34 | 28,34 | 28,34 | 28,34 | 0,53% | - |
| 08.03.2024 | 28,19 | 28,19 | 28,19 | 28,19 | 0,36% | - |
| 07.03.2024 | 28,09 | 28,09 | 28,09 | 28,09 | -0,55% | - |
| 06.03.2024 | 28,11 | 28,25 | 28,10 | 28,25 | 2,45% | 350,00 |
| 05.03.2024 | 27,57 | 27,57 | 27,57 | 27,57 | 1,36% | - |
| 04.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,89% | - |
| 01.03.2024 | 26,85 | 27,73 | 26,85 | 27,73 | 1,19% | 6.874,00 |
| 29.02.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,50% | - |
| 28.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,50% | - |
| 27.02.2024 | 27,41 | 27,41 | 27,41 | 27,41 | -0,62% | - |
| 26.02.2024 | 27,58 | 27,58 | 27,58 | 27,58 | 1,06% | - |
| 23.02.2024 | 26,91 | 27,29 | 26,85 | 27,29 | 0,92% | 144,00 |
| 22.02.2024 | 27,04 | 27,04 | 27,04 | 27,04 | -0,04% | - |
| 21.02.2024 | 27,05 | 27,05 | 27,05 | 27,05 | 1,12% | - |
| 20.02.2024 | 26,75 | 26,75 | 26,75 | 26,75 | -1,26% | - |
| 19.02.2024 | 27,09 | 27,09 | 27,09 | 27,09 | 0,13% | - |
| 16.02.2024 | 26,78 | 27,05 | 26,74 | 27,05 | 0,17% | 278,00 |
| 15.02.2024 | 27,01 | 27,01 | 27,01 | 27,01 | -0,04% | - |
| 14.02.2024 | 27,02 | 27,02 | 27,02 | 27,02 | -0,53% | - |
| 13.02.2024 | 27,16 | 27,16 | 27,16 | 27,16 | -0,26% | - |
| 12.02.2024 | 27,23 | 27,23 | 27,23 | 27,23 | 1,21% | - |
| 09.02.2024 | 27,17 | 27,17 | 26,91 | 26,91 | -0,61% | 564,00 |
| 08.02.2024 | 27,07 | 27,07 | 27,07 | 27,07 | -0,39% | - |
| 07.02.2024 | 27,56 | 27,56 | 27,18 | 27,18 | 2,64% | 11,00 |
| 06.02.2024 | 26,48 | 26,48 | 26,48 | 26,48 | -0,99% | 5,00 |
| 05.02.2024 | 26,74 | 26,74 | 26,74 | 26,74 | 0,19% | - |
| 02.02.2024 | 26,69 | 26,69 | 26,69 | 26,69 | 1,18% | - |
| 01.02.2024 | 26,39 | 26,60 | 26,22 | 26,38 | -0,72% | 977,00 |
| 31.01.2024 | 26,39 | 26,57 | 26,39 | 26,57 | -1,13% | 40,00 |
| 30.01.2024 | 26,84 | 26,88 | 26,43 | 26,88 | -3,50% | 130,00 |
| 29.01.2024 | 27,99 | 28,02 | 27,85 | 27,85 | 0,54% | 395,00 |
| 26.01.2024 | 27,71 | 27,71 | 27,70 | 27,70 | 0,33% | 100,00 |
| 25.01.2024 | 27,63 | 27,63 | 27,61 | 27,61 | -1,53% | 100,00 |
| 24.01.2024 | 29,26 | 29,26 | 28,04 | 28,04 | -3,04% | 308,00 |
| 23.01.2024 | 28,92 | 28,92 | 28,92 | 28,92 | 1,94% | - |
| 22.01.2024 | 28,37 | 28,37 | 28,37 | 28,37 | 0,39% | - |
| 19.01.2024 | 28,13 | 28,35 | 28,13 | 28,26 | -0,12% | 411,00 |
| 18.01.2024 | 28,33 | 28,33 | 28,30 | 28,30 | -0,56% | 100,00 |
| 17.01.2024 | 28,46 | 28,46 | 28,46 | 28,46 | -0,09% | - |
| 16.01.2024 | 28,48 | 28,48 | 28,48 | 28,48 | -1,04% | - |
| 15.01.2024 | 28,78 | 28,78 | 28,78 | 28,78 | 1,79% | - |
| 12.01.2024 | 28,40 | 28,71 | 28,28 | 28,28 | -0,70% | 271,00 |
| 11.01.2024 | 28,70 | 28,70 | 28,48 | 28,48 | -2,05% | 154,00 |
| 10.01.2024 | 29,07 | 29,07 | 29,07 | 29,07 | -0,26% | 50,00 |
| 09.01.2024 | 29,64 | 29,64 | 29,15 | 29,15 | 0,02% | 100,00 |
| 08.01.2024 | 29,25 | 29,25 | 29,14 | 29,14 | -4,16% | 50,00 |
| 05.01.2024 | 30,41 | 30,41 | 30,41 | 30,41 | -0,62% | - |
| 04.01.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | - |
| 03.01.2024 | 31,23 | 31,29 | 31,20 | 31,20 | -0,06% | 96,00 |
| 02.01.2024 | 31,22 | 31,22 | 31,22 | 31,22 | 0,22% | - |
| 29.12.2023 | 31,15 | 31,15 | 31,15 | 31,15 | 0,94% | - |
| 28.12.2023 | 30,86 | 30,86 | 30,86 | 30,86 | -1,09% | - |
| 27.12.2023 | 31,20 | 31,20 | 31,20 | 31,20 | 0,55% | - |
| 22.12.2023 | 31,03 | 31,03 | 31,03 | 31,03 | 0,52% | - |
| 21.12.2023 | 30,87 | 30,87 | 30,87 | 30,87 | -1,98% | - |
| 20.12.2023 | 31,49 | 31,49 | 31,49 | 31,49 | 0,53% | - |
| 19.12.2023 | 31,33 | 31,33 | 31,33 | 31,33 | 2,89% | - |
| 15.12.2023 | 30,45 | 30,45 | 30,45 | 30,45 | -0,28% | - |
| 14.12.2023 | 30,53 | 30,53 | 30,53 | 30,53 | 1,51% | - |