Weshalb die Baker Hughes-Aktie
ein C-Rating hat,
erfahren Sie im Performance-Check
vom 10. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
09.07.2025 |
33,78 33,55 |
33,78 33,55 |
33,55 | 33,55 |
0 -2,24% |
-2,24% |
08.07.2025 |
33,17 34,32 |
34,32 33,17 |
33,17 | 34,32 |
13.266 3,78% |
3,78% |
07.07.2025 |
33,07 33,07 |
33,07 33,07 |
33,07 | 33,07 |
0 -1,14% |
-1,14% |
04.07.2025 |
33,45 33,45 |
33,45 33,45 |
33,45 | 33,45 |
0 0,16% |
0,16% |
03.07.2025 |
33,39 33,39 |
33,39 33,39 |
33,39 | 33,39 |
0 2,90% |
2,90% |
02.07.2025 |
32,45 32,45 |
32,45 32,45 |
32,45 | 32,45 |
0 0,92% |
0,92% |
01.07.2025 |
32,09 32,16 |
32,16 32,09 |
32,09 | 32,16 |
0 -2,35% |
-2,35% |
30.06.2025 |
32,23 32,93 |
32,93 32,23 |
32,23 | 32,93 |
0 1,93% |
1,93% |
27.06.2025 |
32,42 32,31 |
32,42 32,31 |
32,31 | 32,31 |
0 -0,90% |
-0,90% |
26.06.2025 |
32,01 32,60 |
32,60 32,01 |
32,01 | 32,60 |
0 0,96% |
0,96% |
25.06.2025 |
32,75 32,29 |
32,75 32,29 |
32,29 | 32,29 |
0 -1,37% |
-1,37% |
24.06.2025 |
32,06 32,74 |
32,74 32,06 |
32,06 | 32,74 |
0 0,78% |
0,78% |
23.06.2025 |
33,26 32,49 |
33,26 32,49 |
32,49 | 32,49 |
0 -4,44% |
-4,44% |
20.06.2025 |
33,71 34,00 |
34,00 33,71 |
33,71 | 34,00 |
0 1,46% |
1,46% |
19.06.2025 |
33,56 33,51 |
33,56 33,51 |
33,51 | 33,51 |
0 -1,53% |
-1,53% |
18.06.2025 |
34,10 34,03 |
34,10 34,03 |
34,03 | 34,03 |
0 1,40% |
1,40% |
17.06.2025 |
33,56 33,56 |
33,56 33,56 |
33,56 | 33,56 |
0 0,06% |
0,06% |
16.06.2025 |
33,42 33,53 |
34,12 33,42 |
33,42 | 33,53 |
4.435 -0,61% |
-0,61% |
13.06.2025 |
33,60 33,74 |
33,74 33,60 |
33,60 | 33,74 |
0 0,99% |
0,99% |
12.06.2025 |
33,23 33,41 |
33,41 33,23 |
33,23 | 33,41 |
0 -1,62% |
-1,62% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
38,77 44,71 |
46,19 38,77 |
38,77 | 44,71 | 15,32% |
Februar |
44,71 42,10 |
46,34 41,72 |
41,72 | 42,10 | -5,84% |
März |
42,10 39,55 |
42,23 37,85 |
37,85 | 39,55 | -6,06% |
April |
39,55 30,54 |
40,45 30,54 |
30,54 | 30,54 | -22,78% |
Mai |
30,54 32,59 |
33,84 30,54 |
30,54 | 32,59 | 6,71% |
Juni |
32,59 32,29 |
35,12 31,87 |
31,87 | 32,29 | -0,92% |
Juli |
32,29 33,27 |
33,85 32,10 |
32,10 | 33,27 | 3,03% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
38,77 33,27 |
46,34 30,54 |
30,54 | 33,27 | -14,19% |
2024 |
30,68 38,77 |
42,69 26,32 |
26,32 | 38,77 | 26,37% |
2023 |
26,99 30,68 |
35,00 24,48 |
24,48 | 30,68 | 13,67% |
2022 |
21,24 26,99 |
35,57 20,98 |
20,98 | 26,99 | 27,07% |
2021 |
16,78 21,24 |
23,48 15,93 |
15,93 | 21,24 | 26,58% |
2020 |
22,56 16,78 |
22,90 8,79 |
8,79 | 16,78 | -25,62% |
2019 |
18,56 22,56 |
25,03 17,96 |
17,96 | 22,56 | 21,55% |
2018 |
26,01 18,56 |
31,28 17,99 |
17,99 | 18,56 | -28,64% |
2017 |
61,35 26,01 |
62,90 25,26 |
25,26 | 26,01 | -57,60% |
2016 |
42,42 61,35 |
63,34 34,65 |
34,65 | 61,35 | 44,63% |
2015 |
46,16 42,42 |
64,23 39,51 |
39,51 | 42,42 | -8,10% |
2014 |
39,45 46,16 |
55,37 36,88 |
36,88 | 46,16 | 17,01% |
2013 |
30,19 39,45 |
43,48 30,19 |
30,19 | 39,45 | 30,67% |
2012 |
36,96 30,19 |
40,91 29,79 |
29,79 | 30,19 | -18,32% |
2011 |
42,40 36,96 |
55,16 32,93 |
32,93 | 36,96 | -12,83% |
2010 |
28,04 42,40 |
43,91 28,04 |
28,04 | 42,40 | 51,21% |
2009 |
23,18 28,04 |
31,99 20,89 |
20,89 | 28,04 | 20,97% |
2008 |
56,47 23,18 |
57,20 20,00 |
20,00 | 23,18 | -58,95% |
2007 |
56,77 56,47 |
71,05 46,65 |
46,65 | 56,47 | -0,53% |
2006 |
50,75 56,77 |
69,02 48,80 |
48,80 | 56,77 | 11,86% |
2005 |
31,27 50,75 |
52,67 30,48 |
30,48 | 50,75 | 62,30% |
2004 |
26,00 31,27 |
36,85 25,00 |
25,00 | 31,27 | 20,27% |
2003 |
30,85 26,00 |
32,35 23,40 |
23,40 | 26,00 | -15,72% |
2002 |
41,80 30,85 |
44,90 23,40 |
23,40 | 30,85 | -26,20% |
2001 |
46,25 41,80 |
48,20 28,20 |
28,20 | 41,80 | -9,62% |
2000 |
21,60 46,25 |
46,25 19,70 |
19,70 | 46,25 | 114,12% |
1999 |
14,47 21,60 |
33,50 14,47 |
14,47 | 21,60 | 49,27% |
1998 |
40,39 14,47 |
42,44 13,34 |
13,34 | 14,47 | -64,17% |
1997 |
27,20 40,39 |
43,92 27,20 |
27,20 | 40,39 | 48,49% |
1996 |
17,90 27,20 |
29,55 16,82 |
16,82 | 27,20 | 51,96% |
1995 |
14,06 17,90 |
17,90 13,45 |
13,45 | 17,90 | 27,31% |
1994 |
18,30 14,06 |
19,94 13,91 |
13,91 | 14,06 | -23,17% |
1993 |
15,59 18,30 |
24,34 15,03 |
15,03 | 18,30 | 17,38% |
1992 |
14,93 15,59 |
19,48 13,80 |
13,80 | 15,59 | 4,42% |
1991 |
18,92 14,93 |
26,33 13,91 |
13,91 | 14,93 | -21,09% |
1990 |
20,71 18,92 |
20,71 18,66 |
18,66 | 18,92 | -8,64% |