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
2025-09-26 42.34 42.34 42.34 42.34 0.0M
2025-09-25 41.89 41.89 41.89 41.89 0.0M
2025-09-24 41.25 41.25 41.25 41.25 0.0M
2025-09-23 39.92 41.38 39.92 41.38 0.0M
2025-09-22 39.77 39.77 39.77 39.77 0.0M
2025-09-19 39.63 39.63 39.31 39.31 0.0M
2025-09-18 38.98 39.35 38.98 39.35 0.0M
2025-09-17 39.35 39.39 39.35 39.39 0.0M
2025-09-16 38.78 39.08 38.78 39.08 0.0M
2025-09-15 39.18 39.33 39.18 39.33 0.0M
2025-09-12 39.55 39.73 39.55 39.73 0.0M
2025-09-11 39.64 39.64 39.58 39.58 0.0M
2025-09-10 38.31 39.30 38.31 39.30 0.0M
2025-09-09 38.25 38.72 38.25 38.72 0.0M
2025-09-08 38.37 38.37 38.21 38.21 0.0M
2025-09-05 39.23 39.23 38.90 38.90 0.0M
2025-09-04 38.23 38.53 38.23 38.53 0.0M
2025-09-03 38.45 38.45 37.95 37.95 0.0M
2025-09-02 38.24 38.29 38.24 38.29 0.0M
2025-09-01 38.25 38.25 38.25 38.25 0.0M
2025-08-29 38.44 38.71 38.44 38.71 0.0M
2025-08-28 38.17 38.17 37.99 37.99 0.0M
2025-08-27 37.76 37.76 37.76 37.76 0.0M
2025-08-26 37.59 37.73 37.59 37.73 0.0M
2025-08-25 37.72 37.78 37.72 37.78 0.0M
2025-08-22 37.14 37.14 37.14 37.14 0.0M
2025-08-21 36.48 36.48 36.48 36.48 0.0M
2025-08-20 36.37 36.43 36.37 36.43 0.0M
2025-08-19 36.22 36.46 36.22 36.46 0.0M
2025-08-18 36.41 36.41 36.13 36.13 0.0M
2025-08-15 36.97 36.97 36.62 36.62 0.0M
2025-08-14 36.10 36.10 35.91 35.91 0.0M
2025-08-13 35.90 35.95 35.90 35.95 0.0M
2025-08-12 36.27 36.48 36.27 36.48 0.0M
2025-08-11 36.69 37.00 36.65 36.65 0.0M
2025-08-08 36.39 37.41 36.39 36.95 0.0M
2025-08-07 36.75 37.34 36.75 37.34 0.0M
2025-08-06 37.52 39.71 37.52 38.10 0.0M
2025-08-05 37.39 37.58 37.39 37.58 0.0M
2025-08-04 37.24 37.62 37.24 37.62 0.0M
2025-08-01 38.73 38.73 37.17 37.17 0.0M
2025-07-31 40.71 40.71 39.46 39.46 0.0M
2025-07-30 39.19 39.62 39.19 39.62 0.0M
2025-07-29 39.00 40.87 39.00 40.87 0.0M
2025-07-28 39.12 40.35 39.12 40.35 0.0M
2025-07-25 38.63 38.63 38.54 38.54 0.0M
2025-07-24 37.61 37.61 37.47 37.47 0.0M
2025-07-23 34.06 35.11 34.06 35.11 0.0M
2025-07-22 33.65 33.77 33.65 33.77 0.0M
2025-07-21 33.76 33.88 33.76 33.88 0.0M
2025-07-18 33.30 33.62 33.30 33.62 0.0M
2025-07-17 32.80 33.93 32.80 33.93 0.0M
2025-07-16 33.06 34.32 33.06 33.40 0.0M
2025-07-15 33.69 33.69 33.63 33.63 0.0M
2025-07-14 35.50 35.50 34.12 34.12 0.0M
2025-07-11 33.41 33.66 33.41 33.66 0.0M
2025-07-10 33.00 33.18 33.00 33.18 0.0M
2025-07-09 34.06 34.06 33.27 33.27 0.0M
2025-07-08 32.85 33.55 32.85 33.55 0.0M
2025-07-07 33.38 33.38 33.38 33.38 0.0M
2025-07-04 33.05 33.05 33.05 33.05 0.0M
2025-07-03 33.49 33.51 33.49 33.51 0.0M
2025-07-02 32.46 33.85 32.46 33.85 0.0M
2025-07-01 32.14 32.14 32.10 32.10 0.0M
2025-06-30 32.39 32.39 32.29 32.29 0.0M
2025-06-27 32.45 32.56 32.45 32.49 0.0M
2025-06-26 32.01 32.10 32.01 32.10 0.0M
2025-06-25 32.19 32.28 32.19 32.28 0.0M
2025-06-24 32.32 33.00 32.17 33.00 0.0M
2025-06-23 33.57 33.71 33.57 33.71 0.0M
2025-06-20 33.26 33.26 33.26 33.26 0.0M
2025-06-19 33.56 33.56 33.56 33.56 0.0M
2025-06-18 33.95 35.12 33.77 35.12 0.0M
2025-06-17 33.14 33.14 33.14 33.14 0.0M
2025-06-16 33.44 33.44 33.44 33.44 0.0M
2025-06-13 32.61 32.61 32.61 32.61 0.0M
2025-06-12 33.28 33.28 33.28 33.28 0.0M
2025-06-11 33.68 33.68 33.68 33.68 0.0M
2025-06-10 33.11 33.11 33.11 33.11 0.0M
2025-06-09 32.72 32.72 32.72 32.72 0.0M
2025-06-06 32.20 32.20 31.87 31.87 0.0M
2025-06-05 32.28 32.28 31.94 31.94 0.0M
2025-06-04 32.62 32.62 32.62 32.62 0.0M
2025-06-03 32.18 32.50 31.50 32.50 0.0M
2025-06-02 32.03 32.60 31.80 32.60 0.0M
2025-05-30 32.59 32.59 32.59 32.59 0.0M
2025-05-29 32.78 32.78 32.11 32.11 0.0M
2025-05-28 32.47 32.47 32.36 32.36 0.0M
2025-05-27 32.12 32.12 31.94 31.94 0.0M
2025-05-26 32.03 32.03 32.03 32.03 0.0M
2025-05-23 31.91 31.91 31.87 31.87 0.0M
2025-05-22 31.96 33.00 31.56 31.56 0.0M
2025-05-21 32.30 32.38 32.02 32.38 0.0M
2025-05-20 33.22 33.22 33.12 33.12 0.0M
2025-05-19 32.93 32.93 32.91 32.91 0.0M
2025-05-16 33.31 33.31 33.10 33.10 0.0M
2025-05-15 33.20 33.20 32.84 32.84 0.0M
2025-05-14 33.73 33.85 33.59 33.59 0.0M
2025-05-13 33.50 33.50 33.46 33.46 0.0M
2025-05-12 32.44 33.84 32.44 33.84 0.0M
2025-05-09 31.84 32.01 31.84 32.01 0.0M
2025-05-08 32.06 32.28 32.06 32.28 0.0M
2025-05-07 31.68 31.88 31.68 31.88 0.0M
2025-05-06 31.97 31.97 31.64 31.64 0.0M
2025-05-05 32.14 32.14 31.61 31.61 0.0M
2025-05-02 31.66 31.77 31.66 31.77 0.0M
2025-04-30 31.24 31.24 30.54 30.54 0.0M
2025-04-29 31.44 31.44 31.03 31.03 0.0M
2025-04-28 31.50 32.30 31.50 31.64 0.0M
2025-04-25 31.73 31.73 31.43 31.43 0.0M
2025-04-24 32.02 32.02 31.04 31.04 0.0M
2025-04-23 33.63 33.63 33.63 33.63 0.0M
2025-04-22 32.00 33.10 32.00 33.10 0.0M
2025-04-17 33.51 34.29 33.51 34.29 0.0M
2025-04-16 33.50 33.75 33.50 33.75 0.0M
2025-04-15 33.01 33.50 33.01 33.50 0.0M
2025-04-14 33.94 33.94 33.07 33.07 0.0M
2025-04-11 33.12 34.00 33.12 33.50 0.0M
2025-04-10 35.09 35.09 34.00 34.00 0.0M
2025-04-09 31.61 31.61 30.98 31.00 0.0M
2025-04-08 32.64 32.64 32.63 32.63 0.0M
2025-04-07 30.96 33.42 30.96 33.42 0.0M
2025-04-04 36.55 36.55 32.22 32.22 0.0M
2025-04-03 38.97 39.28 37.82 39.28 0.0M
2025-04-02 41.29 41.29 40.45 40.45 0.0M
2025-04-01 40.24 40.24 40.19 40.22 0.0M
2025-03-31 39.26 39.56 39.26 39.56 0.0M
2025-03-28 40.13 40.13 39.81 39.81 0.0M
2025-03-27 40.62 40.62 40.53 40.53 0.0M
2025-03-26 41.79 41.79 41.24 41.24 0.0M
2025-03-25 41.08 42.03 41.08 42.03 0.0M
2025-03-24 40.74 41.12 40.74 41.12 0.0M
2025-03-21 40.98 40.98 40.61 40.61 0.0M
2025-03-20 40.88 40.91 40.88 40.91 0.0M
2025-03-19 39.76 39.76 39.76 39.76 0.0M
2025-03-18 40.14 40.14 39.98 39.98 0.0M
2025-03-17 38.93 39.78 38.93 39.78 0.0M
2025-03-14 38.53 38.61 38.53 38.61 0.0M
2025-03-13 38.76 38.76 38.73 38.73 0.0M
2025-03-12 38.27 38.70 38.27 38.70 0.0M
2025-03-11 37.47 37.85 37.47 37.85 0.0M
2025-03-10 39.23 39.23 38.86 38.86 0.0M
2025-03-07 38.64 38.64 38.57 38.57 0.0M
2025-03-06 38.93 38.93 38.93 38.93 0.0M
2025-03-05 40.25 40.25 38.62 38.62 0.0M
2025-03-04 41.35 41.35 39.18 39.18 0.0M
2025-03-03 42.60 42.60 42.23 42.23 0.0M
2025-02-28 42.10 42.10 42.10 42.10 0.0M
2025-02-27 41.53 42.35 41.53 42.35 0.0M
2025-02-26 41.78 41.78 41.78 41.78 0.0M
2025-02-25 42.45 42.45 41.72 41.72 0.0M
2025-02-24 43.38 44.20 42.34 42.34 0.0M
2025-02-21 44.39 44.39 43.85 43.85 0.0M
2025-02-20 44.75 44.75 44.34 44.34 0.0M
2025-02-19 44.96 44.96 44.41 44.41 0.0M
2025-02-18 44.24 44.24 43.96 43.96 0.0M
2025-02-17 45.00 45.00 44.03 44.03 0.0M
2025-02-14 43.81 44.52 43.78 43.78 0.0M
2025-02-13 44.26 44.26 44.04 44.04 0.0M
2025-02-12 45.19 45.19 44.83 44.83 0.0M
2025-02-11 45.53 45.53 44.83 45.14 0.0M
2025-02-10 44.71 45.30 44.71 45.30 0.0M
2025-02-07 44.91 44.91 44.62 44.62 0.0M
2025-02-06 46.86 46.86 44.57 44.57 0.0M
2025-02-05 45.83 47.20 45.33 45.33 0.0M
2025-02-04 45.61 46.36 44.80 44.80 0.0M
2025-02-03 44.34 46.34 43.96 46.34 0.0M
2025-01-31 43.02 44.71 43.02 44.71 0.0M
2025-01-30 41.25 42.86 40.94 42.86 0.0M
2025-01-29 41.49 41.97 41.49 41.97 0.0M
2025-01-28 41.45 41.45 41.20 41.20 0.0M
2025-01-27 42.50 43.00 42.50 43.00 0.0M
2025-01-24 43.34 43.80 42.97 42.97 0.0M
2025-01-23 43.91 43.91 43.78 43.78 0.0M
2025-01-22 44.98 44.98 44.13 44.13 0.0M
2025-01-21 46.84 46.84 43.92 43.92 0.0M
2025-01-20 44.80 46.19 44.80 46.19 0.0M
2025-01-17 44.75 45.51 44.75 45.51 0.0M
2025-01-16 44.19 44.19 44.02 44.04 0.0M
2025-01-15 43.52 43.79 43.52 43.79 0.0M
2025-01-14 43.49 44.62 42.98 42.98 0.0M
2025-01-13 41.87 44.27 41.87 44.27 0.0M
2025-01-10 42.66 42.66 41.60 42.26 0.0M
2025-01-09 41.83 42.39 41.57 42.16 0.0M
2025-01-08 41.68 42.52 41.41 42.39 0.0M
2025-01-07 40.91 41.08 40.91 41.08 0.0M
2025-01-06 41.09 41.34 41.09 41.34 0.0M
2025-01-03 40.21 40.21 40.15 40.15 0.0M
2025-01-02 39.40 39.96 39.40 39.96 0.0M