30,120€
-0,08%
Echtzeit-Aktienkurs Baker Hughes Co.
Bid:
Ask:
Aktienkurse zur Baker Hughes Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 30,30 | 30,55 | 29,39 | 30,12 | -0,08% | - |
| 14.05.2024 | 30,04 | 30,31 | 29,59 | 30,15 | 0,38% | - |
| 13.05.2024 | 29,94 | 30,33 | 29,82 | 30,03 | 0,28% | - |
| 10.05.2024 | 30,41 | 30,59 | 29,89 | 29,95 | -1,97% | - |
| 09.05.2024 | 29,68 | 30,56 | 29,58 | 30,55 | 3,04% | - |
| 08.05.2024 | 29,87 | 30,20 | 29,35 | 29,65 | -0,58% | - |
| 07.05.2024 | 29,71 | 29,98 | 29,48 | 29,82 | 0,38% | - |
| 06.05.2024 | 29,77 | 29,99 | 29,44 | 29,71 | -0,06% | - |
| 03.05.2024 | 29,75 | 29,91 | 29,31 | 29,73 | -0,04% | - |
| 02.05.2024 | 30,64 | 30,64 | 29,66 | 29,74 | -2,84% | - |
| 30.04.2024 | 31,08 | 31,12 | 30,43 | 30,61 | -1,19% | - |
| 29.04.2024 | 30,60 | 30,99 | 30,45 | 30,98 | 1,08% | - |
| 26.04.2024 | 31,04 | 31,07 | 30,38 | 30,65 | -1,20% | - |
| 25.04.2024 | 30,54 | 31,19 | 29,49 | 31,02 | 1,57% | - |
| 24.04.2024 | 29,90 | 31,57 | 29,90 | 30,54 | 3,61% | - |
| 23.04.2024 | 30,47 | 31,05 | 29,29 | 29,48 | -3,23% | - |
| 22.04.2024 | 30,58 | 30,82 | 30,01 | 30,46 | -0,39% | - |
| 19.04.2024 | 30,25 | 30,72 | 29,96 | 30,58 | 1,09% | - |
| 18.04.2024 | 29,65 | 30,56 | 29,65 | 30,25 | 0,77% | - |
| 17.04.2024 | 30,23 | 30,58 | 29,92 | 30,02 | -0,66% | 30,00 |
| 16.04.2024 | 30,54 | 30,78 | 30,04 | 30,22 | -1,05% | - |
| 15.04.2024 | 31,16 | 31,51 | 30,44 | 30,54 | -1,59% | 45,00 |
| 12.04.2024 | 31,69 | 32,18 | 31,02 | 31,04 | -2,48% | - |
| 11.04.2024 | 31,79 | 31,91 | 31,31 | 31,83 | 0,05% | - |
| 10.04.2024 | 31,56 | 31,83 | 31,22 | 31,81 | 1,11% | - |
| 09.04.2024 | 31,54 | 31,82 | 31,33 | 31,46 | -0,19% | - |
| 08.04.2024 | 31,74 | 31,86 | 31,04 | 31,52 | -0,44% | - |
| 05.04.2024 | 31,23 | 31,95 | 31,15 | 31,66 | 1,09% | - |
| 04.04.2024 | 31,27 | 31,58 | 30,97 | 31,32 | 0,25% | - |
| 03.04.2024 | 31,41 | 31,53 | 31,09 | 31,24 | -0,53% | - |
| 02.04.2024 | 31,31 | 31,44 | 30,95 | 31,41 | 1,09% | 189,00 |
| 28.03.2024 | 30,56 | 31,23 | 30,56 | 31,07 | 1,60% | 136,00 |
| 27.03.2024 | 30,31 | 31,21 | 30,10 | 30,58 | 0,99% | - |
| 26.03.2024 | 30,72 | 30,85 | 30,19 | 30,28 | -1,40% | - |
| 25.03.2024 | 31,08 | 31,21 | 30,67 | 30,71 | -0,84% | - |
| 22.03.2024 | 31,09 | 31,33 | 30,92 | 30,97 | -0,01% | 200,00 |
| 21.03.2024 | 30,54 | 31,37 | 30,40 | 30,97 | 1,20% | - |
| 20.03.2024 | 30,52 | 30,78 | 30,22 | 30,61 | 0,01% | - |
| 19.03.2024 | 29,79 | 30,71 | 29,38 | 30,60 | 2,76% | 100,00 |
| 18.03.2024 | 29,71 | 29,97 | 29,47 | 29,78 | 0,12% | 17,00 |
| 15.03.2024 | 29,35 | 29,79 | 29,12 | 29,75 | 0,88% | 14,00 |
| 14.03.2024 | 29,00 | 29,58 | 28,95 | 29,49 | 1,71% | - |
| 13.03.2024 | 28,81 | 29,20 | 28,64 | 28,99 | 1,05% | - |
| 12.03.2024 | 28,67 | 28,97 | 28,50 | 28,69 | -0,25% | - |
| 11.03.2024 | 28,02 | 28,78 | 27,86 | 28,76 | 2,99% | - |
| 08.03.2024 | 28,24 | 28,28 | 27,83 | 27,93 | -0,90% | - |
| 07.03.2024 | 28,04 | 28,48 | 27,91 | 28,18 | 0,54% | 140,00 |
| 06.03.2024 | 27,79 | 28,34 | 27,48 | 28,03 | 0,97% | - |
| 05.03.2024 | 27,11 | 27,80 | 26,93 | 27,76 | 2,40% | - |
| 04.03.2024 | 27,61 | 27,79 | 27,05 | 27,11 | -1,85% | 100,00 |
| 01.03.2024 | 27,15 | 27,80 | 26,98 | 27,62 | 2,70% | - |
| 29.02.2024 | 27,20 | 27,56 | 26,89 | 26,90 | -1,12% | - |
| 28.02.2024 | 27,41 | 27,60 | 26,95 | 27,20 | -0,77% | - |
| 27.02.2024 | 27,50 | 27,69 | 27,22 | 27,41 | 0,02% | - |
| 26.02.2024 | 27,72 | 28,04 | 27,35 | 27,41 | -0,78% | - |
| 23.02.2024 | 27,03 | 28,03 | 26,66 | 27,62 | 2,46% | - |
| 22.02.2024 | 27,00 | 27,27 | 26,85 | 26,96 | -0,45% | - |
| 21.02.2024 | 26,88 | 27,19 | 26,81 | 27,08 | 0,78% | - |
| 20.02.2024 | 27,04 | 27,06 | 26,46 | 26,87 | -0,63% | - |
| 19.02.2024 | 27,05 | 27,17 | 27,03 | 27,04 | 0,01% | 95,00 |
| 16.02.2024 | 27,09 | 27,27 | 26,91 | 27,04 | -0,30% | - |
| 15.02.2024 | 26,92 | 27,30 | 26,74 | 27,12 | 0,78% | 25,00 |
| 14.02.2024 | 27,09 | 27,27 | 26,69 | 26,91 | -0,67% | - |
| 13.02.2024 | 27,39 | 27,68 | 26,78 | 27,09 | -0,95% | - |
| 12.02.2024 | 27,01 | 27,45 | 26,68 | 27,35 | 1,60% | - |
| 09.02.2024 | 27,30 | 27,32 | 26,74 | 26,92 | -0,96% | - |
| 08.02.2024 | 27,03 | 27,39 | 26,87 | 27,18 | 0,75% | - |
| 07.02.2024 | 27,33 | 27,60 | 26,97 | 26,98 | -1,29% | 400,00 |
| 06.02.2024 | 26,72 | 27,54 | 26,65 | 27,33 | 1,98% | - |
| 05.02.2024 | 26,86 | 27,03 | 26,39 | 26,80 | -0,30% | 200,00 |
| 02.02.2024 | 26,33 | 26,99 | 26,04 | 26,88 | 2,17% | - |
| 01.02.2024 | 26,42 | 26,69 | 25,36 | 26,31 | -0,23% | 1.406,00 |
| 31.01.2024 | 27,25 | 27,37 | 26,32 | 26,37 | -2,66% | - |
| 30.01.2024 | 27,54 | 27,77 | 26,17 | 27,09 | -1,86% | - |
| 29.01.2024 | 28,06 | 28,14 | 27,59 | 27,60 | -1,29% | - |
| 26.01.2024 | 28,14 | 28,18 | 27,47 | 27,96 | -0,31% | - |
| 25.01.2024 | 27,82 | 28,25 | 27,42 | 28,05 | 1,56% | - |
| 24.01.2024 | 29,05 | 29,32 | 27,20 | 27,62 | -4,89% | - |
| 23.01.2024 | 28,61 | 29,94 | 28,30 | 29,04 | 1,47% | - |
| 22.01.2024 | 28,17 | 28,63 | 27,97 | 28,62 | 1,60% | 596,00 |
| 19.01.2024 | 28,37 | 28,56 | 28,04 | 28,17 | -0,81% | - |
| 18.01.2024 | 28,30 | 28,51 | 28,11 | 28,40 | 0,82% | - |
| 17.01.2024 | 28,20 | 28,50 | 27,71 | 28,17 | -0,14% | - |
| 16.01.2024 | 28,77 | 29,02 | 28,13 | 28,21 | -1,95% | - |
| 15.01.2024 | 28,79 | 28,83 | 28,69 | 28,77 | 0,03% | - |
| 12.01.2024 | 28,47 | 28,98 | 28,15 | 28,76 | 1,00% | 100,00 |
| 11.01.2024 | 28,48 | 28,82 | 28,31 | 28,48 | 0,06% | - |
| 10.01.2024 | 28,84 | 29,19 | 28,23 | 28,46 | -1,21% | - |
| 09.01.2024 | 29,63 | 30,00 | 28,70 | 28,81 | -2,70% | - |
| 08.01.2024 | 30,63 | 30,63 | 29,10 | 29,61 | -3,05% | - |
| 05.01.2024 | 30,38 | 30,79 | 30,27 | 30,54 | 0,56% | - |
| 04.01.2024 | 31,06 | 31,37 | 30,33 | 30,37 | -2,13% | - |
| 03.01.2024 | 31,01 | 31,33 | 30,77 | 31,03 | 0,10% | - |
| 02.01.2024 | 31,17 | 31,73 | 30,83 | 31,00 | -0,55% | 28,00 |
| 29.12.2023 | 30,92 | 31,17 | 30,91 | 31,17 | 0,85% | - |
| 28.12.2023 | 31,11 | 31,21 | 30,76 | 30,91 | -0,42% | - |
| 27.12.2023 | 30,98 | 31,61 | 30,98 | 31,04 | 0,66% | - |
| 22.12.2023 | 30,83 | 31,24 | 30,77 | 30,84 | -0,20% | - |
| 21.12.2023 | 31,10 | 31,41 | 30,68 | 30,90 | -0,68% | - |
| 20.12.2023 | 31,04 | 31,66 | 31,00 | 31,11 | -0,19% | - |