35,533€
0,49%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 35,85 | 36,14 | 35,55 | 35,68 | -0,48% | 1.753,00 |
| 04.05.2026 | 35,46 | 36,01 | 35,24 | 35,85 | -0,67% | 4.904,00 |
| 30.04.2026 | 35,74 | 36,11 | 35,19 | 36,09 | 0,72% | 1.041,00 |
| 29.04.2026 | 34,94 | 35,84 | 34,77 | 35,83 | 2,93% | 5.171,00 |
| 28.04.2026 | 34,48 | 35,12 | 34,28 | 34,81 | 1,53% | 7.609,00 |
| 27.04.2026 | 34,50 | 34,71 | 34,11 | 34,29 | -0,36% | 2.105,00 |
| 24.04.2026 | 33,90 | 34,45 | 33,20 | 34,42 | 1,53% | 1.909,00 |
| 23.04.2026 | 33,56 | 34,46 | 33,28 | 33,90 | 1,28% | 5.443,00 |
| 22.04.2026 | 32,30 | 33,76 | 32,12 | 33,47 | 2,71% | 32.738,00 |
| 21.04.2026 | 31,21 | 32,87 | 30,87 | 32,58 | 4,85% | 4.019,00 |
| 20.04.2026 | 31,81 | 32,08 | 30,75 | 31,08 | -1,58% | 34.503,00 |
| 17.04.2026 | 32,31 | 32,41 | 30,01 | 31,58 | -2,56% | 8.973,00 |
| 16.04.2026 | 31,79 | 32,54 | 31,76 | 32,40 | 1,79% | 4.371,00 |
| 15.04.2026 | 31,78 | 32,34 | 31,61 | 31,83 | -0,22% | 4.614,00 |
| 14.04.2026 | 32,50 | 32,75 | 31,64 | 31,90 | -2,61% | 5.052,00 |
| 13.04.2026 | 33,04 | 33,04 | 32,25 | 32,76 | 2,00% | 3.561,00 |
| 10.04.2026 | 32,06 | 32,59 | 31,71 | 32,12 | 0,27% | 1.224,00 |
| 09.04.2026 | 32,46 | 32,90 | 31,81 | 32,03 | -1,17% | 2.103,00 |
| 08.04.2026 | 31,41 | 32,64 | 30,84 | 32,41 | -2,77% | 7.977,00 |
| 07.04.2026 | 32,64 | 33,47 | 32,39 | 33,33 | 0,63% | 2.831,00 |
| 02.04.2026 | 33,82 | 34,16 | 32,81 | 33,12 | 1,49% | 5.904,00 |
| 01.04.2026 | 33,27 | 33,43 | 32,40 | 32,63 | -3,13% | 11.570,00 |
| 31.03.2026 | 34,32 | 35,05 | 33,42 | 33,69 | -1,58% | 9.749,00 |
| 30.03.2026 | 35,55 | 36,00 | 34,14 | 34,23 | -2,39% | 11.035,00 |
| 27.03.2026 | 34,08 | 35,11 | 33,60 | 35,07 | 4,03% | 6.819,00 |
| 26.03.2026 | 33,53 | 34,56 | 33,36 | 33,71 | 0,79% | 6.856,00 |
| 25.03.2026 | 32,77 | 33,57 | 32,30 | 33,45 | 2,08% | 6.292,00 |
| 24.03.2026 | 32,33 | 33,19 | 32,30 | 32,76 | 1,45% | 7.628,00 |
| 23.03.2026 | 31,96 | 32,49 | 31,37 | 32,30 | 1,96% | 10.326,00 |
| 20.03.2026 | 31,92 | 32,64 | 31,36 | 31,68 | -0,91% | 7.121,00 |
| 19.03.2026 | 31,68 | 32,34 | 31,16 | 31,97 | 1,38% | 12.672,00 |
| 18.03.2026 | 30,75 | 31,62 | 30,64 | 31,53 | 2,07% | 3.544,00 |
| 17.03.2026 | 29,87 | 31,11 | 29,56 | 30,89 | 3,68% | 5.070,00 |
| 16.03.2026 | 29,54 | 29,97 | 29,22 | 29,80 | 1,03% | 2.572,00 |
| 13.03.2026 | 30,44 | 30,76 | 29,45 | 29,49 | -2,70% | 3.122,00 |
| 12.03.2026 | 30,97 | 31,31 | 30,18 | 30,31 | -2,24% | 4.471,00 |
| 11.03.2026 | 30,43 | 31,21 | 29,92 | 31,00 | 1,74% | 4.720,00 |
| 10.03.2026 | 29,55 | 30,54 | 29,42 | 30,47 | 2,44% | 6.769,00 |
| 09.03.2026 | 30,22 | 30,36 | 28,92 | 29,74 | 0,88% | 4.421,00 |
| 06.03.2026 | 29,46 | 30,03 | 29,10 | 29,49 | 0,35% | 3.734,00 |
| 05.03.2026 | 29,76 | 29,89 | 28,95 | 29,38 | -0,81% | 2.281,00 |
| 04.03.2026 | 30,71 | 30,81 | 29,32 | 29,62 | -2,23% | 5.082,00 |
| 03.03.2026 | 30,79 | 31,86 | 29,83 | 30,30 | -1,49% | 9.135,00 |
| 02.03.2026 | 32,15 | 32,86 | 29,89 | 30,76 | 0,95% | 11.268,00 |
| 27.02.2026 | 30,21 | 30,72 | 29,99 | 30,47 | 0,65% | 4.335,00 |
| 26.02.2026 | 29,82 | 30,58 | 29,31 | 30,27 | 1,37% | 1.263,00 |
| 25.02.2026 | 30,34 | 30,69 | 29,38 | 29,86 | -1,74% | 3.653,00 |
| 24.02.2026 | 30,03 | 30,53 | 29,62 | 30,39 | 1,52% | 1.828,00 |
| 23.02.2026 | 29,51 | 30,28 | 29,43 | 29,94 | 0,45% | 3.818,00 |
| 20.02.2026 | 30,25 | 30,40 | 29,39 | 29,80 | -0,72% | 3.056,00 |
| 19.02.2026 | 29,53 | 30,31 | 29,50 | 30,02 | 1,80% | 19.390,00 |
| 18.02.2026 | 28,48 | 29,52 | 28,36 | 29,48 | 3,67% | 5.277,00 |
| 17.02.2026 | 28,86 | 29,14 | 28,03 | 28,44 | -1,49% | 92.190,00 |
| 16.02.2026 | 29,01 | 29,15 | 28,42 | 28,87 | 0,77% | 1.767,00 |
| 13.02.2026 | 28,87 | 29,10 | 28,50 | 28,65 | -0,96% | 2.482,00 |
| 12.02.2026 | 29,60 | 29,79 | 28,34 | 28,93 | -1,98% | 2.011,00 |
| 11.02.2026 | 28,61 | 29,74 | 28,57 | 29,51 | 3,07% | 1.177,00 |
| 10.02.2026 | 29,33 | 29,54 | 28,41 | 28,63 | -2,28% | 630,00 |
| 09.02.2026 | 29,52 | 29,56 | 29,05 | 29,30 | -0,95% | 1.024,00 |
| 06.02.2026 | 28,64 | 29,76 | 28,58 | 29,58 | 3,37% | 1.356,00 |
| 05.02.2026 | 29,15 | 29,17 | 27,96 | 28,62 | -1,94% | 2.694,00 |
| 04.02.2026 | 28,66 | 29,46 | 28,41 | 29,18 | 1,80% | 4.413,00 |
| 03.02.2026 | 27,75 | 28,71 | 27,51 | 28,67 | 2,96% | 3.031,00 |
| 02.02.2026 | 26,71 | 28,24 | 26,71 | 27,84 | -1,54% | 7.301,00 |
| 30.01.2026 | 28,08 | 28,47 | 27,37 | 28,28 | 1,38% | 6.707,00 |
| 29.01.2026 | 28,18 | 29,29 | 27,88 | 27,89 | -0,20% | 4.350,00 |
| 28.01.2026 | 28,64 | 28,86 | 27,57 | 27,95 | -1,63% | 2.804,00 |
| 27.01.2026 | 28,73 | 29,25 | 28,33 | 28,41 | -1,18% | 3.982,00 |
| 26.01.2026 | 29,06 | 29,34 | 28,54 | 28,75 | 0,03% | 10.164,00 |
| 23.01.2026 | 28,78 | 30,26 | 28,65 | 28,74 | 0,26% | 5.190,00 |
| 22.01.2026 | 28,71 | 28,87 | 27,78 | 28,67 | 0,37% | 3.934,00 |
| 21.01.2026 | 27,44 | 28,82 | 27,36 | 28,56 | 4,44% | 6.509,00 |
| 20.01.2026 | 27,49 | 28,01 | 27,01 | 27,35 | -0,64% | 5.516,00 |
| 19.01.2026 | 27,84 | 27,84 | 27,27 | 27,52 | -2,02% | 6.794,00 |
| 16.01.2026 | 28,30 | 28,59 | 27,82 | 28,09 | -0,56% | 2.757,00 |
| 15.01.2026 | 28,37 | 28,65 | 27,81 | 28,25 | -0,56% | 3.990,00 |
| 14.01.2026 | 28,13 | 28,96 | 27,95 | 28,40 | 1,35% | 6.431,00 |
| 13.01.2026 | 27,51 | 28,28 | 27,35 | 28,03 | 2,51% | 6.070,00 |
| 12.01.2026 | 28,08 | 28,29 | 26,94 | 27,34 | -2,75% | 10.571,00 |
| 09.01.2026 | 27,78 | 28,19 | 27,65 | 28,11 | 1,67% | 7.263,00 |
| 08.01.2026 | 26,12 | 27,72 | 25,97 | 27,65 | 6,18% | 7.131,00 |
| 07.01.2026 | 26,39 | 26,90 | 25,83 | 26,04 | -1,31% | 13.356,00 |
| 06.01.2026 | 27,69 | 27,77 | 26,17 | 26,39 | -3,52% | 16.088,00 |
| 05.01.2026 | 27,83 | 28,64 | 26,70 | 27,35 | 8,29% | 18.882,00 |
| 02.01.2026 | 24,20 | 25,51 | 24,00 | 25,26 | 5,10% | 3.686,00 |
| 30.12.2025 | 23,88 | 24,30 | 23,87 | 24,03 | 0,49% | 3.209,00 |
| 29.12.2025 | 23,73 | 24,00 | 23,66 | 23,91 | 0,22% | 2.808,00 |
| 23.12.2025 | 23,95 | 24,20 | 23,74 | 23,86 | -0,46% | 2.134,00 |
| 22.12.2025 | 23,72 | 24,33 | 23,69 | 23,97 | 1,23% | 1.911,00 |
| 19.12.2025 | 23,47 | 23,82 | 23,17 | 23,68 | 1,10% | 2.725,00 |
| 18.12.2025 | 23,67 | 23,68 | 23,28 | 23,42 | -1,05% | 965,00 |
| 17.12.2025 | 23,46 | 23,70 | 23,26 | 23,67 | 2,36% | 1.491,00 |
| 16.12.2025 | 24,04 | 24,14 | 22,76 | 23,12 | -4,35% | 4.787,00 |
| 15.12.2025 | 24,46 | 24,52 | 23,92 | 24,18 | -0,84% | 3.262,00 |
| 12.12.2025 | 24,89 | 25,19 | 24,19 | 24,38 | -2,00% | 2.787,00 |
| 11.12.2025 | 24,68 | 25,22 | 24,48 | 24,88 | -0,18% | 5.271,00 |
| 10.12.2025 | 24,58 | 25,13 | 24,39 | 24,92 | 1,40% | 3.597,00 |
| 09.12.2025 | 24,06 | 24,67 | 23,83 | 24,58 | 1,71% | 1.132,00 |
| 08.12.2025 | 24,45 | 24,54 | 24,00 | 24,17 | -1,15% | 1.033,00 |
| 05.12.2025 | 23,78 | 24,61 | 23,76 | 24,45 | 2,24% | 1.542,00 |