28,053€
-1,15%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 28,57 | 29,01 | 27,04 | 28,09 | -1,02% | 225,00 |
| 21.01.2025 | 30,30 | 30,30 | 28,31 | 28,38 | -4,15% | 771,00 |
| 20.01.2025 | 29,09 | 31,35 | 28,57 | 29,61 | 1,52% | 1.755,00 |
| 17.01.2025 | 28,40 | 29,48 | 28,26 | 29,16 | 2,61% | - |
| 16.01.2025 | 28,09 | 28,46 | 27,92 | 28,42 | 1,12% | 767,00 |
| 15.01.2025 | 27,28 | 28,27 | 27,15 | 28,11 | 2,77% | 152,00 |
| 14.01.2025 | 27,16 | 27,45 | 26,88 | 27,35 | 0,48% | - |
| 13.01.2025 | 26,28 | 27,45 | 26,28 | 27,22 | 3,44% | - |
| 10.01.2025 | 26,56 | 27,03 | 26,23 | 26,31 | -0,92% | 100,00 |
| 09.01.2025 | 26,21 | 26,79 | 26,12 | 26,56 | 1,57% | - |
| 08.01.2025 | 26,84 | 27,19 | 26,07 | 26,15 | -2,41% | 247,00 |
| 07.01.2025 | 26,75 | 27,29 | 26,49 | 26,79 | 0,81% | - |
| 06.01.2025 | 27,05 | 27,24 | 26,52 | 26,58 | -0,89% | 500,00 |
| 03.01.2025 | 26,96 | 27,20 | 26,61 | 26,82 | -0,81% | 3,00 |
| 02.01.2025 | 25,73 | 27,43 | 25,73 | 27,04 | 5,07% | 103,00 |
| 30.12.2024 | 25,76 | 25,86 | 25,64 | 25,73 | 0,44% | 80,00 |
| 27.12.2024 | 25,24 | 26,09 | 25,24 | 25,62 | 1,48% | - |
| 23.12.2024 | 24,95 | 25,35 | 24,84 | 25,25 | 1,44% | - |
| 20.12.2024 | 24,93 | 25,22 | 24,57 | 24,89 | -0,17% | 50,00 |
| 19.12.2024 | 25,26 | 25,76 | 24,76 | 24,93 | -1,34% | 200,00 |
| 18.12.2024 | 25,93 | 26,10 | 25,12 | 25,27 | -2,57% | - |
| 17.12.2024 | 26,52 | 26,69 | 25,75 | 25,94 | -2,21% | 25,00 |
| 16.12.2024 | 27,32 | 27,51 | 26,47 | 26,52 | -2,84% | 1.040,00 |
| 13.12.2024 | 27,66 | 27,78 | 27,18 | 27,30 | -1,35% | - |
| 12.12.2024 | 27,85 | 28,01 | 27,37 | 27,67 | -0,65% | - |
| 11.12.2024 | 27,63 | 28,15 | 27,36 | 27,85 | 0,80% | - |
| 10.12.2024 | 27,65 | 28,02 | 27,15 | 27,63 | -0,06% | 130,00 |
| 09.12.2024 | 27,24 | 27,84 | 27,19 | 27,65 | 1,53% | 33,00 |
| 06.12.2024 | 28,40 | 28,74 | 27,22 | 27,23 | -4,12% | 67,00 |
| 05.12.2024 | 29,18 | 29,19 | 28,34 | 28,40 | -2,51% | - |
| 04.12.2024 | 30,26 | 30,26 | 28,90 | 29,13 | -3,58% | - |
| 03.12.2024 | 30,16 | 30,45 | 29,80 | 30,21 | 0,15% | 100,00 |
| 02.12.2024 | 30,18 | 30,57 | 29,83 | 30,16 | 0,21% | 25,00 |
| 29.11.2024 | 30,24 | 30,49 | 30,02 | 30,10 | -0,46% | - |
| 28.11.2024 | 30,28 | 30,39 | 30,08 | 30,24 | -0,15% | - |
| 27.11.2024 | 30,26 | 30,84 | 30,11 | 30,29 | 0,08% | - |
| 26.11.2024 | 30,54 | 30,66 | 30,06 | 30,26 | -0,90% | - |
| 25.11.2024 | 30,66 | 30,95 | 30,10 | 30,54 | -0,39% | 26,00 |
| 22.11.2024 | 30,60 | 31,09 | 30,43 | 30,66 | 0,18% | - |
| 21.11.2024 | 29,47 | 30,80 | 29,46 | 30,60 | 3,52% | - |
| 20.11.2024 | 28,63 | 29,69 | 28,63 | 29,56 | 3,24% | 55,00 |
| 19.11.2024 | 28,84 | 29,11 | 28,31 | 28,63 | -0,74% | 114,00 |
| 18.11.2024 | 28,32 | 28,95 | 28,15 | 28,85 | 2,47% | 5,00 |
| 15.11.2024 | 28,66 | 29,19 | 28,07 | 28,15 | -1,74% | - |
| 14.11.2024 | 28,77 | 29,12 | 28,42 | 28,65 | -0,45% | 90,00 |
| 13.11.2024 | 28,46 | 29,12 | 27,80 | 28,78 | 1,12% | - |
| 12.11.2024 | 28,30 | 28,88 | 28,16 | 28,46 | 0,55% | 17,00 |
| 11.11.2024 | 27,29 | 28,38 | 27,22 | 28,31 | 3,73% | 535,00 |
| 08.11.2024 | 27,37 | 27,67 | 26,98 | 27,29 | -0,29% | 10,00 |
| 07.11.2024 | 28,15 | 29,22 | 26,66 | 27,37 | -3,12% | 242,00 |
| 06.11.2024 | 26,66 | 28,65 | 26,58 | 28,25 | 8,05% | 2.756,00 |
| 05.11.2024 | 25,84 | 26,30 | 25,48 | 26,14 | 1,16% | - |
| 04.11.2024 | 25,42 | 25,95 | 25,42 | 25,84 | 1,67% | - |
| 01.11.2024 | 25,58 | 25,92 | 25,42 | 25,42 | -0,64% | - |
| 31.10.2024 | 25,59 | 25,77 | 25,42 | 25,58 | -0,05% | 60,00 |
| 30.10.2024 | 25,45 | 25,90 | 25,36 | 25,59 | 0,55% | - |
| 29.10.2024 | 25,83 | 25,99 | 25,38 | 25,45 | -1,45% | - |
| 28.10.2024 | 26,34 | 26,34 | 25,25 | 25,83 | -1,20% | - |
| 25.10.2024 | 25,74 | 26,26 | 25,71 | 26,14 | 1,56% | - |
| 24.10.2024 | 25,79 | 26,21 | 25,48 | 25,74 | -0,19% | - |
| 23.10.2024 | 26,14 | 26,44 | 25,66 | 25,79 | -1,34% | - |
| 22.10.2024 | 26,15 | 26,33 | 26,00 | 26,14 | -0,03% | - |
| 21.10.2024 | 26,04 | 26,45 | 25,96 | 26,15 | 0,39% | 60,00 |
| 18.10.2024 | 26,73 | 26,80 | 26,00 | 26,04 | -2,58% | - |
| 17.10.2024 | 26,97 | 27,15 | 26,33 | 26,73 | -0,94% | 115,00 |
| 16.10.2024 | 26,88 | 27,12 | 26,85 | 26,99 | 0,37% | 100,00 |
| 15.10.2024 | 27,88 | 27,88 | 26,82 | 26,89 | -3,31% | 600,00 |
| 14.10.2024 | 28,22 | 28,22 | 27,80 | 27,81 | -1,44% | - |
| 11.10.2024 | 28,10 | 28,31 | 27,81 | 28,21 | 0,57% | - |
| 10.10.2024 | 27,75 | 28,40 | 27,63 | 28,05 | 1,27% | - |
| 09.10.2024 | 27,37 | 27,84 | 27,17 | 27,70 | 1,41% | 80,00 |
| 08.10.2024 | 28,35 | 28,39 | 27,08 | 27,32 | -3,66% | - |
| 07.10.2024 | 28,33 | 28,73 | 28,25 | 28,35 | 0,04% | - |
| 04.10.2024 | 27,86 | 28,56 | 27,79 | 28,34 | 1,70% | 245,00 |
| 03.10.2024 | 27,05 | 28,03 | 26,87 | 27,87 | 3,07% | - |
| 02.10.2024 | 27,04 | 27,68 | 26,81 | 27,04 | -0,25% | - |
| 01.10.2024 | 26,09 | 27,37 | 25,87 | 27,10 | 3,95% | 103,00 |
| 30.09.2024 | 25,65 | 26,13 | 25,40 | 26,07 | 1,76% | - |
| 27.09.2024 | 24,88 | 25,70 | 24,88 | 25,62 | 2,96% | 340,00 |
| 26.09.2024 | 25,95 | 26,03 | 24,76 | 24,89 | -4,10% | - |
| 25.09.2024 | 26,80 | 26,84 | 25,76 | 25,95 | -3,22% | - |
| 24.09.2024 | 26,93 | 27,54 | 26,75 | 26,81 | -0,25% | - |
| 23.09.2024 | 26,37 | 27,10 | 26,37 | 26,88 | 1,52% | - |
| 20.09.2024 | 26,37 | 26,59 | 25,97 | 26,48 | 0,40% | - |
| 19.09.2024 | 26,35 | 26,98 | 26,31 | 26,37 | 0,62% | 57,00 |
| 18.09.2024 | 26,42 | 26,51 | 26,04 | 26,21 | -0,79% | - |
| 17.09.2024 | 25,50 | 26,43 | 25,36 | 26,42 | 3,61% | 123,00 |
| 16.09.2024 | 25,19 | 25,57 | 24,99 | 25,50 | 1,24% | 200,00 |
| 13.09.2024 | 25,33 | 25,65 | 24,98 | 25,19 | -0,54% | - |
| 12.09.2024 | 25,41 | 25,75 | 24,97 | 25,32 | -0,33% | - |
| 11.09.2024 | 25,75 | 25,94 | 25,01 | 25,41 | -1,33% | 100,00 |
| 10.09.2024 | 26,10 | 26,25 | 25,37 | 25,75 | -1,32% | 10,00 |
| 09.09.2024 | 25,77 | 26,29 | 25,77 | 26,10 | 1,34% | - |
| 06.09.2024 | 26,20 | 26,55 | 25,67 | 25,75 | -1,71% | - |
| 05.09.2024 | 26,61 | 26,82 | 26,07 | 26,20 | -1,53% | 300,00 |
| 04.09.2024 | 27,06 | 27,29 | 26,40 | 26,61 | -1,67% | - |
| 03.09.2024 | 28,01 | 28,43 | 26,95 | 27,06 | -3,40% | 20,00 |
| 02.09.2024 | 28,05 | 28,33 | 28,00 | 28,01 | -0,45% | 200,00 |
| 30.08.2024 | 28,36 | 28,51 | 27,84 | 28,14 | -0,76% | - |
| 29.08.2024 | 27,85 | 28,47 | 27,80 | 28,35 | 1,79% | 2,00 |