30,535€
-0,02%
Echtzeit-Aktienkurs Baker Hughes Co.
Bid:
Ask:
Aktienkurse zur Baker Hughes Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 31,02 | 31,13 | 30,39 | 30,55 | -1,33% | - |
| 29.04.2024 | 30,71 | 30,99 | 30,25 | 30,96 | 0,90% | - |
| 26.04.2024 | 30,93 | 31,03 | 30,39 | 30,69 | -1,08% | - |
| 25.04.2024 | 30,82 | 31,21 | 29,56 | 31,02 | 1,67% | - |
| 24.04.2024 | 30,52 | 31,57 | 30,01 | 30,51 | -1,07% | - |
| 23.04.2024 | 30,46 | 30,96 | 30,12 | 30,84 | 1,23% | - |
| 22.04.2024 | 30,73 | 30,80 | 29,98 | 30,47 | -0,41% | 50,00 |
| 19.04.2024 | 30,06 | 30,73 | 29,93 | 30,59 | 1,18% | - |
| 18.04.2024 | 30,05 | 30,56 | 29,90 | 30,24 | 0,73% | - |
| 17.04.2024 | 30,26 | 30,57 | 29,96 | 30,02 | -0,49% | - |
| 16.04.2024 | 30,51 | 30,78 | 30,03 | 30,17 | -1,21% | - |
| 15.04.2024 | 31,14 | 31,52 | 30,41 | 30,53 | -1,77% | - |
| 12.04.2024 | 31,74 | 32,18 | 31,03 | 31,08 | -1,36% | - |
| 11.04.2024 | 31,78 | 31,94 | 31,32 | 31,51 | -0,85% | 39,00 |
| 10.04.2024 | 31,52 | 31,84 | 31,13 | 31,78 | 0,99% | - |
| 09.04.2024 | 31,54 | 31,84 | 31,33 | 31,47 | -0,27% | - |
| 08.04.2024 | 31,64 | 31,86 | 30,95 | 31,55 | -0,33% | - |
| 05.04.2024 | 31,43 | 31,95 | 31,11 | 31,66 | 1,07% | - |
| 04.04.2024 | 31,28 | 31,62 | 30,96 | 31,32 | 0,20% | - |
| 03.04.2024 | 31,11 | 31,54 | 31,06 | 31,26 | 0,20% | - |
| 02.04.2024 | 31,19 | 31,47 | 30,95 | 31,20 | 0,77% | - |
| 28.03.2024 | 30,97 | 31,23 | 30,62 | 30,96 | -0,01% | - |
| 27.03.2024 | 30,57 | 31,21 | 30,17 | 30,96 | 1,74% | - |
| 26.03.2024 | 30,70 | 30,85 | 30,19 | 30,43 | -1,57% | - |
| 25.03.2024 | 30,90 | 31,20 | 30,65 | 30,92 | -0,43% | - |
| 22.03.2024 | 31,14 | 31,45 | 30,88 | 31,05 | 0,59% | - |
| 21.03.2024 | 30,57 | 31,54 | 30,29 | 30,87 | 1,33% | - |
| 20.03.2024 | 30,57 | 30,80 | 30,20 | 30,47 | -0,69% | - |
| 19.03.2024 | 29,78 | 30,74 | 29,59 | 30,68 | 4,72% | - |
| 18.03.2024 | 29,70 | 30,01 | 29,18 | 29,30 | -1,69% | - |
| 15.03.2024 | 29,34 | 29,80 | 29,01 | 29,80 | 0,84% | - |
| 14.03.2024 | 29,05 | 29,57 | 28,95 | 29,55 | 3,59% | - |
| 13.03.2024 | 28,81 | 29,20 | 28,52 | 28,53 | -0,47% | - |
| 12.03.2024 | 28,68 | 28,97 | 28,48 | 28,66 | -0,45% | 105,00 |
| 11.03.2024 | 27,94 | 28,80 | 27,85 | 28,79 | 2,91% | - |
| 08.03.2024 | 28,16 | 28,28 | 27,83 | 27,98 | -0,71% | - |
| 07.03.2024 | 27,99 | 28,50 | 27,91 | 28,18 | 0,46% | - |
| 06.03.2024 | 27,78 | 28,34 | 27,67 | 28,05 | 0,92% | - |
| 05.03.2024 | 27,06 | 27,80 | 26,93 | 27,79 | 2,53% | - |
| 04.03.2024 | 27,59 | 27,79 | 27,02 | 27,11 | -1,94% | - |
| 01.03.2024 | 26,99 | 27,80 | 26,71 | 27,64 | 1,05% | - |
| 29.02.2024 | 27,19 | 27,69 | 27,11 | 27,35 | 0,62% | - |
| 28.02.2024 | 27,43 | 27,62 | 26,95 | 27,19 | -0,80% | - |
| 27.02.2024 | 27,48 | 27,69 | 27,20 | 27,41 | -0,36% | - |
| 26.02.2024 | 27,59 | 28,03 | 27,34 | 27,51 | -0,40% | - |
| 23.02.2024 | 27,01 | 27,83 | 26,64 | 27,62 | 2,43% | - |
| 22.02.2024 | 27,15 | 27,25 | 26,83 | 26,96 | -0,62% | - |
| 21.02.2024 | 26,86 | 27,19 | 26,81 | 27,13 | 0,97% | - |
| 20.02.2024 | 27,00 | 27,06 | 26,46 | 26,87 | -0,65% | - |
| 19.02.2024 | 27,06 | 27,17 | 27,03 | 27,04 | 0,06% | - |
| 16.02.2024 | 27,10 | 27,28 | 26,91 | 27,03 | -0,32% | - |
| 15.02.2024 | 26,94 | 27,29 | 26,71 | 27,12 | 0,87% | - |
| 14.02.2024 | 27,06 | 27,29 | 26,69 | 26,88 | -0,78% | - |
| 13.02.2024 | 27,38 | 27,68 | 26,78 | 27,09 | -1,04% | - |
| 12.02.2024 | 26,72 | 27,45 | 26,68 | 27,38 | 1,66% | - |
| 09.02.2024 | 27,19 | 27,32 | 26,74 | 26,93 | -1,00% | - |
| 08.02.2024 | 27,02 | 27,63 | 26,87 | 27,20 | 0,67% | 800,00 |
| 07.02.2024 | 27,33 | 27,59 | 27,01 | 27,02 | -1,13% | - |
| 06.02.2024 | 26,78 | 27,54 | 26,76 | 27,33 | 3,36% | - |
| 05.02.2024 | 26,83 | 27,03 | 26,39 | 26,44 | -1,55% | 393,00 |
| 02.02.2024 | 26,34 | 26,99 | 26,02 | 26,86 | 1,98% | 955,00 |
| 01.02.2024 | 26,59 | 26,75 | 25,38 | 26,33 | -0,14% | - |
| 31.01.2024 | 27,20 | 27,37 | 26,32 | 26,37 | -2,48% | - |
| 30.01.2024 | 27,69 | 27,69 | 26,14 | 27,04 | -2,38% | - |
| 29.01.2024 | 28,07 | 28,14 | 27,59 | 27,70 | -1,35% | - |
| 26.01.2024 | 27,91 | 28,18 | 27,47 | 28,08 | 0,46% | - |
| 25.01.2024 | 27,67 | 30,30 | 27,38 | 27,95 | 1,25% | - |
| 24.01.2024 | 29,27 | 29,45 | 27,17 | 27,61 | -4,97% | - |
| 23.01.2024 | 28,38 | 29,19 | 28,28 | 29,05 | 2,05% | - |
| 22.01.2024 | 28,19 | 28,59 | 27,96 | 28,47 | 1,01% | - |
| 19.01.2024 | 28,36 | 28,52 | 28,02 | 28,18 | -0,79% | - |
| 18.01.2024 | 28,24 | 28,51 | 28,09 | 28,41 | 0,40% | - |
| 17.01.2024 | 28,15 | 28,49 | 27,72 | 28,29 | 0,31% | - |
| 16.01.2024 | 28,77 | 29,04 | 28,17 | 28,21 | -1,96% | - |
| 15.01.2024 | 28,69 | 29,03 | 28,45 | 28,77 | 0,03% | - |
| 12.01.2024 | 28,53 | 28,96 | 28,14 | 28,76 | 1,22% | 100,00 |
| 11.01.2024 | 28,42 | 28,79 | 28,29 | 28,41 | -0,22% | - |
| 10.01.2024 | 28,79 | 29,12 | 28,20 | 28,48 | -1,54% | - |
| 09.01.2024 | 29,67 | 29,98 | 28,83 | 28,92 | -2,31% | - |
| 08.01.2024 | 30,41 | 30,60 | 29,10 | 29,60 | -3,03% | - |
| 05.01.2024 | 30,41 | 30,77 | 30,28 | 30,53 | 0,58% | - |
| 04.01.2024 | 31,07 | 31,35 | 30,33 | 30,35 | -2,21% | - |
| 03.01.2024 | 30,94 | 31,34 | 30,76 | 31,04 | 0,12% | - |
| 02.01.2024 | 31,00 | 31,73 | 30,84 | 31,00 | -0,41% | - |
| 29.12.2023 | 30,91 | 31,22 | 30,91 | 31,13 | 0,72% | 552,00 |
| 28.12.2023 | 31,06 | 31,16 | 30,76 | 30,91 | -0,47% | - |
| 27.12.2023 | 31,53 | 31,58 | 30,98 | 31,05 | 0,22% | 162,00 |
| 22.12.2023 | 30,86 | 31,24 | 30,75 | 30,99 | 0,17% | - |
| 21.12.2023 | 31,18 | 31,42 | 30,68 | 30,93 | -0,61% | - |
| 20.12.2023 | 31,08 | 31,66 | 30,99 | 31,12 | 0,23% | - |
| 19.12.2023 | 31,25 | 31,73 | 30,89 | 31,05 | -0,33% | - |
| 18.12.2023 | 30,83 | 31,90 | 30,73 | 31,16 | 1,04% | - |
| 15.12.2023 | 30,55 | 30,90 | 30,14 | 30,83 | 1,03% | - |
| 14.12.2023 | 29,99 | 30,73 | 29,68 | 30,52 | 1,92% | - |
| 13.12.2023 | 29,97 | 30,14 | 29,78 | 29,94 | 0,10% | - |
| 12.12.2023 | 30,18 | 30,40 | 29,51 | 29,91 | -0,96% | - |
| 11.12.2023 | 29,95 | 30,67 | 29,80 | 30,20 | 0,78% | - |
| 08.12.2023 | 29,43 | 30,03 | 29,40 | 29,97 | 2,01% | 336,00 |
| 07.12.2023 | 29,58 | 29,97 | 29,10 | 29,38 | -0,75% | - |
| 06.12.2023 | 30,42 | 30,54 | 29,34 | 29,60 | -4,04% | - |