29,080€
-0,72%
Echtzeit-Aktienkurs Halliburton Company
Bid:
Ask:
Aktienkurse zur Halliburton Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 29,25 | 29,39 | 28,41 | 29,09 | -0,70% | 549,00 |
| 05.10.2026 | 28,28 | 29,55 | 28,17 | 29,29 | 2,97% | 1.025,00 |
| 02.10.2026 | 28,36 | 28,62 | 28,02 | 28,45 | 0,25% | 1.555,00 |
| 01.10.2026 | 28,01 | 28,50 | 27,89 | 28,38 | 1,41% | 379,00 |
| 30.09.2026 | 27,84 | 28,23 | 27,54 | 27,98 | 0,39% | 1.129,00 |
| 29.09.2026 | 28,51 | 28,85 | 27,75 | 27,87 | -2,31% | 889,00 |
| 28.09.2026 | 28,84 | 29,15 | 28,42 | 28,53 | -0,80% | 2.087,00 |
| 25.09.2026 | 28,68 | 28,90 | 28,28 | 28,76 | 0,02% | 1.015,00 |
| 24.09.2026 | 28,97 | 29,39 | 28,73 | 28,76 | -0,81% | 1.057,00 |
| 23.09.2026 | 28,77 | 29,37 | 28,62 | 28,99 | 1,01% | 917,00 |
| 22.09.2026 | 29,14 | 29,32 | 28,55 | 28,70 | -1,37% | 1.196,00 |
| 21.09.2026 | 29,33 | 29,43 | 28,62 | 29,10 | -0,82% | 7.946,00 |
| 18.09.2026 | 29,72 | 29,74 | 29,23 | 29,34 | -1,06% | 2.117,00 |
| 17.09.2026 | 30,21 | 30,31 | 29,44 | 29,66 | -1,52% | 623,00 |
| 16.09.2026 | 30,95 | 30,98 | 29,75 | 30,11 | -2,66% | 806,00 |
| 15.09.2026 | 30,35 | 31,15 | 30,28 | 30,94 | 1,94% | 3.264,00 |
| 14.09.2026 | 31,18 | 31,53 | 29,99 | 30,35 | -1,83% | 14.390,00 |
| 11.09.2026 | 31,16 | 31,48 | 30,58 | 30,91 | -0,55% | 3.842,00 |
| 10.09.2026 | 31,98 | 32,55 | 30,75 | 31,08 | -2,69% | 3.019,00 |
| 09.09.2026 | 31,66 | 32,44 | 31,58 | 31,94 | 0,77% | 4.296,00 |
| 08.09.2026 | 31,92 | 32,48 | 31,47 | 31,70 | -0,46% | 1.027,00 |
| 07.09.2026 | 32,01 | 32,07 | 31,47 | 31,84 | 0,08% | 3.672,00 |
| 04.09.2026 | 32,09 | 32,29 | 31,76 | 31,82 | -0,83% | 2.487,00 |
| 03.09.2026 | 32,41 | 32,77 | 31,89 | 32,08 | -1,12% | 5.608,00 |
| 02.09.2026 | 31,61 | 32,65 | 31,34 | 32,45 | 2,14% | 3.171,00 |
| 01.09.2026 | 31,87 | 32,20 | 31,63 | 31,77 | 0,02% | 2.896,00 |
| 31.08.2026 | 31,64 | 32,60 | 31,44 | 31,76 | 1,65% | 5.139,00 |
| 28.08.2026 | 30,47 | 31,41 | 30,33 | 31,24 | 2,62% | 2.833,00 |
| 27.08.2026 | 29,61 | 30,82 | 29,29 | 30,45 | 3,17% | 5.348,00 |
| 26.08.2026 | 28,76 | 29,67 | 28,34 | 29,51 | 2,54% | 2.536,00 |
| 25.08.2026 | 29,75 | 29,77 | 28,60 | 28,78 | -3,28% | 111,00 |
| 24.08.2026 | 30,17 | 30,33 | 29,30 | 29,76 | -1,62% | 3.570,00 |
| 21.08.2026 | 30,54 | 30,71 | 30,08 | 30,25 | -1,06% | 2.306,00 |
| 20.08.2026 | 30,80 | 30,90 | 30,29 | 30,57 | 1,34% | 290,00 |
| 19.08.2026 | 29,92 | 30,41 | 29,70 | 30,17 | -15,45% | 1.520,00 |
| 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 |