Baker Hughes Co

BKR
🏛️ 德国 →
42.34
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 26.99 26.99 26.99 26.99 0.0M
2022-12-29 26.57 26.95 26.57 26.95 0.0M
2022-12-28 27.40 27.40 27.40 27.40 0.0M
2022-12-27 27.36 27.63 27.36 27.63 0.0M
2022-12-23 26.66 26.81 26.66 26.81 0.0M
2022-12-22 27.53 27.63 27.53 27.63 0.0M
2022-12-21 27.24 27.24 27.24 27.24 0.0M
2022-12-20 26.53 26.53 26.53 26.53 0.0M
2022-12-19 26.57 26.57 26.57 26.57 0.0M
2022-12-16 27.01 27.01 27.01 27.01 0.0M
2022-12-15 27.12 27.12 27.05 27.11 0.0M
2022-12-14 27.39 27.39 27.39 27.39 0.0M
2022-12-13 26.37 27.36 26.37 27.36 0.0M
2022-12-12 25.44 25.44 25.44 25.44 0.0M
2022-12-09 26.28 26.31 26.28 26.31 0.0M
2022-12-08 26.21 26.21 26.21 26.21 0.0M
2022-12-07 26.84 26.84 26.84 26.84 0.0M
2022-12-06 27.06 27.06 27.06 27.06 0.0M
2022-12-05 27.63 27.92 27.62 27.92 0.0M
2022-12-02 27.42 27.94 27.42 27.94 0.0M
2022-12-01 27.43 27.98 27.43 27.92 0.0M
2022-11-30 27.38 27.38 27.38 27.38 0.0M
2022-11-29 26.91 26.91 26.91 26.91 0.0M
2022-11-28 26.74 26.74 26.74 26.74 0.0M
2022-11-25 27.34 27.84 27.34 27.83 0.0M
2022-11-24 27.34 27.38 27.34 27.38 0.0M
2022-11-23 28.21 28.21 28.11 28.11 0.0M
2022-11-22 27.65 27.65 27.65 27.65 0.0M
2022-11-21 27.98 27.98 27.18 27.18 0.0M
2022-11-18 28.39 28.39 27.98 27.98 0.0M
2022-11-17 28.79 28.96 28.77 28.96 0.0M
2022-11-16 29.42 29.69 29.41 29.69 0.0M
2022-11-15 28.81 28.81 28.81 28.81 0.0M
2022-11-14 29.65 29.65 29.65 29.65 0.0M
2022-11-11 30.53 30.53 29.81 30.51 0.0M
2022-11-10 29.18 29.68 29.18 29.67 0.0M
2022-11-09 30.37 30.37 30.37 30.37 0.0M
2022-11-08 30.25 30.25 30.24 30.24 0.0M
2022-11-07 28.92 30.03 28.92 30.03 0.0M
2022-11-04 28.64 29.57 28.64 29.57 0.0M
2022-11-03 27.92 28.89 27.92 28.89 0.0M
2022-11-02 28.51 28.53 28.46 28.46 0.0M
2022-11-01 27.61 27.61 27.60 27.60 0.0M
2022-10-31 27.09 27.20 27.09 27.20 0.0M
2022-10-28 26.67 27.42 26.67 27.42 0.0M
2022-10-27 26.01 26.01 26.01 26.01 0.0M
2022-10-26 25.46 26.56 25.46 26.54 0.0M
2022-10-25 26.22 26.22 26.21 26.21 0.0M
2022-10-24 26.79 26.79 26.68 26.68 0.0M
2022-10-21 26.22 26.22 26.22 26.22 0.0M
2022-10-20 25.86 26.71 25.86 26.71 0.0M
2022-10-19 24.41 26.51 24.41 26.51 0.0M
2022-10-18 24.15 24.50 24.15 24.17 0.0M
2022-10-17 23.37 24.20 23.37 24.20 0.0M
2022-10-14 24.20 24.20 24.20 24.20 0.0M
2022-10-13 23.06 23.06 23.06 23.06 0.0M
2022-10-12 22.68 22.75 22.68 22.75 0.0M
2022-10-11 22.75 22.97 22.75 22.97 0.0M
2022-10-10 23.20 23.44 23.20 23.44 0.0M
2022-10-07 23.89 23.89 23.89 23.89 0.0M
2022-10-06 23.64 24.31 23.64 24.31 0.0M
2022-10-05 22.94 23.96 22.94 23.96 0.0M
2022-10-04 22.46 23.14 22.46 23.14 0.0M
2022-10-03 21.10 22.71 21.10 22.71 0.0M
2022-09-30 21.40 21.52 21.40 21.52 0.0M
2022-09-29 21.69 21.69 21.34 21.34 0.0M
2022-09-28 21.44 21.93 21.44 21.93 0.0M
2022-09-27 21.10 21.77 21.10 21.77 0.0M
2022-09-26 22.23 22.23 22.23 22.23 0.0M
2022-09-23 23.06 23.06 23.06 23.06 0.0M
2022-09-22 23.09 23.59 23.09 23.51 0.0M
2022-09-21 23.01 23.39 23.01 23.31 0.0M
2022-09-20 23.90 23.90 23.12 23.12 0.0M
2022-09-19 23.58 24.11 23.58 24.11 0.0M
2022-09-16 23.99 24.44 23.79 23.79 0.0M
2022-09-15 25.26 25.26 24.84 24.84 0.0M
2022-09-14 24.39 25.56 24.39 25.56 0.0M
2022-09-13 24.91 25.90 24.91 25.90 0.0M
2022-09-12 24.73 24.73 24.73 24.73 0.0M
2022-09-09 23.47 23.47 23.47 23.47 0.0M
2022-09-08 24.16 24.43 24.14 24.43 0.0M
2022-09-07 24.90 24.90 24.90 24.90 0.0M
2022-09-06 25.19 25.19 25.19 25.19 0.0M
2022-09-05 25.27 25.27 25.27 25.27 0.0M
2022-09-02 24.44 24.44 24.44 24.44 0.0M
2022-09-01 24.91 24.91 24.91 24.91 0.0M
2022-08-31 24.88 24.88 24.88 24.88 0.0M
2022-08-30 25.94 25.94 25.94 25.94 0.0M
2022-08-29 25.91 25.91 25.91 25.91 0.0M
2022-08-26 26.49 26.49 26.49 26.49 0.0M
2022-08-25 26.34 26.34 26.34 26.34 0.0M
2022-08-24 25.93 25.93 25.93 25.93 0.0M
2022-08-23 25.25 26.50 25.25 26.50 0.0M
2022-08-22 24.74 24.74 24.74 24.74 0.0M
2022-08-19 24.57 24.57 24.57 24.57 0.0M
2022-08-18 24.11 25.14 24.11 25.14 0.0M
2022-08-17 24.33 24.33 24.33 24.33 0.0M
2022-08-16 24.66 24.75 24.66 24.75 0.0M
2022-08-15 25.05 25.05 24.50 24.50 0.0M
2022-08-12 24.22 24.45 24.22 24.45 0.0M
2022-08-11 23.42 23.67 23.42 23.67 0.0M
2022-08-10 23.05 23.05 23.04 23.04 0.0M
2022-08-09 23.51 23.78 23.51 23.78 0.0M
2022-08-08 23.33 23.42 23.20 23.42 0.0M
2022-08-05 22.90 23.67 22.90 23.67 0.0M
2022-08-04 24.49 24.49 24.31 24.31 0.0M
2022-08-03 24.72 25.42 24.72 25.09 0.0M
2022-08-02 23.72 23.72 23.72 23.72 0.0M
2022-08-01 24.77 24.77 24.30 24.30 0.0M
2022-07-29 24.19 24.19 24.16 24.16 0.0M
2022-07-28 24.23 24.23 24.23 24.23 0.0M
2022-07-27 23.80 23.80 23.80 23.80 0.0M
2022-07-26 23.54 23.54 23.54 23.54 0.0M
2022-07-25 23.34 23.34 23.34 23.34 0.0M
2022-07-22 24.11 24.73 24.11 24.73 0.0M
2022-07-21 25.04 25.04 24.20 24.20 0.0M
2022-07-20 27.25 27.43 25.80 25.80 0.0M
2022-07-19 26.48 26.48 26.48 26.48 0.0M
2022-07-18 26.20 26.20 26.20 26.20 0.0M
2022-07-15 25.99 25.99 25.99 25.99 0.0M
2022-07-14 26.33 26.33 26.33 26.33 0.0M
2022-07-13 27.08 27.08 27.07 27.07 0.0M
2022-07-12 27.72 27.74 27.72 27.74 0.0M
2022-07-11 27.65 27.65 27.65 27.65 0.0M
2022-07-08 27.61 27.70 27.61 27.70 0.0M
2022-07-07 26.62 26.62 26.62 26.62 0.0M
2022-07-06 27.10 27.55 27.10 27.55 0.0M
2022-07-05 27.58 27.58 27.58 27.58 0.0M
2022-07-04 27.48 27.48 27.48 27.48 0.0M
2022-07-01 27.13 27.13 27.13 27.13 0.0M
2022-06-30 27.90 27.90 27.90 27.90 0.0M
2022-06-29 28.29 28.29 28.17 28.17 0.0M
2022-06-28 27.51 27.51 27.51 27.51 0.0M
2022-06-27 26.64 27.19 26.64 27.19 0.0M
2022-06-24 26.95 27.16 26.95 27.16 0.0M
2022-06-23 27.59 28.11 27.57 28.11 0.0M
2022-06-22 28.54 28.54 28.54 28.54 0.0M
2022-06-21 28.34 28.34 28.34 28.34 0.0M
2022-06-20 28.16 28.16 28.16 28.16 0.0M
2022-06-17 28.17 28.17 28.17 28.17 0.0M
2022-06-16 29.93 29.93 29.93 29.93 0.0M
2022-06-15 31.14 31.14 31.14 31.14 0.0M
2022-06-14 31.73 31.73 31.73 31.73 0.0M
2022-06-13 32.93 32.93 32.93 32.93 0.0M
2022-06-10 33.56 33.56 33.31 33.31 0.0M
2022-06-09 34.55 34.55 34.55 34.55 0.0M
2022-06-08 34.78 34.78 34.78 34.78 0.0M
2022-06-07 34.87 35.15 34.86 35.15 0.0M
2022-06-06 34.86 35.22 34.86 35.22 0.0M
2022-06-03 33.89 33.89 33.89 33.89 0.0M
2022-06-02 34.69 34.69 34.69 34.69 0.0M
2022-06-01 33.21 33.83 33.21 33.83 0.0M
2022-05-31 34.20 34.77 34.20 34.77 0.0M
2022-05-30 34.17 34.86 34.17 34.86 0.0M
2022-05-27 34.12 34.48 34.12 34.48 0.0M
2022-05-26 33.07 33.31 33.07 33.31 0.0M
2022-05-25 33.48 33.88 33.48 33.88 0.0M
2022-05-24 32.96 33.76 32.96 33.76 0.0M
2022-05-23 32.20 32.20 32.20 32.20 0.0M
2022-05-20 32.62 32.62 32.62 32.62 0.0M
2022-05-19 32.66 32.66 32.66 32.66 0.0M
2022-05-18 32.99 32.99 32.99 32.99 0.0M
2022-05-17 32.96 32.96 32.96 32.96 0.0M
2022-05-16 32.52 32.52 32.52 32.52 0.0M
2022-05-13 30.33 32.16 30.33 32.16 0.0M
2022-05-12 30.60 31.05 30.60 31.05 0.0M
2022-05-11 28.87 29.53 28.87 29.53 0.0M
2022-05-10 28.05 29.32 28.05 29.32 0.0M
2022-05-09 30.24 30.24 29.35 29.35 0.0M
2022-05-06 30.03 31.17 30.03 31.17 0.0M
2022-05-05 30.57 30.57 30.57 30.57 0.0M
2022-05-04 29.60 29.60 29.60 29.60 0.0M
2022-05-03 29.07 29.07 29.07 29.07 0.0M
2022-05-02 29.15 29.15 29.15 29.15 0.0M
2022-04-29 29.97 30.42 29.97 30.22 0.0M
2022-04-28 29.43 30.20 29.43 29.64 0.0M
2022-04-27 29.19 29.33 29.19 29.33 0.0M
2022-04-26 28.42 29.35 28.42 29.35 0.0M
2022-04-25 29.67 29.67 28.84 28.84 0.0M
2022-04-22 30.01 30.14 30.01 30.14 0.0M
2022-04-21 32.00 32.00 31.74 31.74 0.0M
2022-04-20 33.57 33.57 31.16 31.16 0.0M
2022-04-19 34.27 34.41 34.27 34.27 0.0M
2022-04-14 33.65 34.26 33.65 34.26 0.0M
2022-04-13 33.19 33.52 33.19 33.52 0.0M
2022-04-12 33.14 33.57 33.14 33.57 0.0M
2022-04-11 34.04 34.04 33.76 33.82 0.0M
2022-04-08 32.87 32.87 32.87 32.87 0.0M
2022-04-07 32.32 32.32 32.32 32.32 0.0M
2022-04-06 32.23 32.23 32.13 32.13 0.0M
2022-04-05 32.85 32.85 32.85 32.85 0.0M
2022-04-04 32.56 33.33 32.56 32.97 0.0M
2022-04-01 33.31 33.31 32.51 32.63 0.0M
2022-03-31 33.02 34.14 33.02 34.14 0.0M
2022-03-30 32.59 32.59 32.59 32.59 0.0M
2022-03-29 33.27 33.27 32.04 32.04 0.0M
2022-03-28 34.91 34.91 34.48 34.48 0.0M
2022-03-25 34.31 34.66 34.31 34.66 0.0M
2022-03-24 33.86 35.57 33.86 35.57 0.0M
2022-03-23 32.69 34.12 32.69 34.12 0.0M
2022-03-22 32.60 33.16 32.60 33.16 0.0M
2022-03-21 31.67 31.67 31.67 31.67 0.0M
2022-03-18 31.14 31.91 31.14 31.80 0.0M
2022-03-17 30.13 31.27 30.13 31.27 0.0M
2022-03-16 31.49 32.77 30.44 30.60 0.0M
2022-03-15 32.84 32.84 31.68 31.68 0.0M
2022-03-14 34.37 34.37 33.43 33.78 0.0M
2022-03-11 33.06 33.42 33.06 33.26 0.0M
2022-03-10 30.15 30.98 30.15 30.98 0.0M
2022-03-09 31.47 31.47 30.69 30.69 0.0M
2022-03-08 32.42 33.54 31.66 32.82 0.0M
2022-03-07 30.66 32.89 29.93 32.89 0.0M
2022-03-04 28.01 28.01 28.01 28.01 0.0M
2022-03-03 27.11 27.11 27.11 27.11 0.0M
2022-03-02 25.27 25.27 25.27 25.27 0.0M
2022-03-01 25.86 25.86 25.02 25.02 0.0M
2022-02-28 26.09 26.09 26.09 26.09 0.0M
2022-02-25 25.22 25.89 25.21 25.73 0.0M
2022-02-24 25.50 25.62 25.36 25.60 0.0M
2022-02-23 24.97 25.72 24.97 25.72 0.0M
2022-02-22 25.07 26.00 25.07 25.69 0.0M
2022-02-21 25.39 25.39 25.39 25.39 0.0M
2022-02-18 25.63 25.64 25.58 25.58 0.0M
2022-02-17 25.75 26.04 25.75 26.02 0.0M
2022-02-16 24.96 26.24 24.96 26.24 0.0M
2022-02-15 24.94 25.31 24.86 24.86 0.0M
2022-02-14 25.44 25.70 25.24 25.24 0.0M
2022-02-11 23.76 23.76 23.76 23.76 0.0M
2022-02-10 23.89 23.89 23.89 23.89 0.0M
2022-02-09 23.74 23.74 23.74 23.74 0.0M
2022-02-08 23.84 23.84 23.84 23.84 0.0M
2022-02-07 22.99 23.84 22.99 23.84 0.0M
2022-02-04 22.97 23.29 22.97 23.29 0.0M
2022-02-03 23.40 23.41 23.20 23.20 0.0M
2022-02-02 24.14 24.14 23.79 23.79 0.0M
2022-02-01 24.07 24.07 23.93 23.98 0.0M
2022-01-31 24.05 24.25 23.87 24.25 0.0M
2022-01-28 24.89 24.89 24.25 24.41 0.0M
2022-01-27 24.16 25.20 24.16 25.20 0.0M
2022-01-26 24.50 24.52 24.50 24.52 0.0M
2022-01-25 23.10 23.78 22.99 23.15 0.0M
2022-01-24 24.60 24.60 22.81 23.11 0.0M
2022-01-21 23.26 23.82 23.26 23.82 0.0M
2022-01-20 22.92 22.92 22.92 22.92 0.0M
2022-01-19 23.30 23.45 23.30 23.45 0.0M
2022-01-18 23.75 23.75 23.75 23.75 0.0M
2022-01-17 23.76 23.76 23.76 23.76 0.0M
2022-01-14 22.65 23.56 22.64 23.56 0.0M
2022-01-13 22.98 22.99 22.98 22.99 0.0M
2022-01-12 23.46 23.64 23.45 23.64 0.0M
2022-01-11 22.74 23.63 22.74 23.63 0.0M
2022-01-10 22.82 22.82 22.82 22.82 0.0M
2022-01-07 22.65 22.65 22.65 22.65 0.0M
2022-01-06 22.47 22.84 22.47 22.70 0.0M
2022-01-05 22.36 22.97 22.35 22.97 0.0M
2022-01-04 21.92 22.60 21.91 22.60 0.0M
2022-01-03 20.98 20.98 20.98 20.98 0.0M