19,090€
-0,03%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 19,11 | 19,31 | 18,83 | 19,14 | 0,22% | 3,00 |
| 24.07.2025 | 18,64 | 19,13 | 18,50 | 19,10 | 2,31% | - |
| 23.07.2025 | 18,34 | 18,86 | 18,27 | 18,66 | 2,62% | - |
| 22.07.2025 | 18,09 | 18,34 | 17,28 | 18,19 | 0,18% | 130,00 |
| 21.07.2025 | 18,28 | 18,42 | 17,99 | 18,16 | -0,65% | - |
| 18.07.2025 | 18,58 | 18,72 | 18,07 | 18,27 | -1,76% | - |
| 17.07.2025 | 18,30 | 18,64 | 18,20 | 18,60 | 1,78% | - |
| 16.07.2025 | 18,43 | 18,69 | 17,93 | 18,28 | -1,06% | - |
| 15.07.2025 | 18,90 | 18,96 | 18,42 | 18,47 | -2,24% | 286,00 |
| 14.07.2025 | 19,69 | 19,89 | 18,73 | 18,89 | -4,25% | 2.321,00 |
| 11.07.2025 | 18,96 | 19,74 | 18,82 | 19,73 | 4,08% | 180,00 |
| 10.07.2025 | 18,80 | 19,21 | 18,52 | 18,96 | 0,83% | - |
| 09.07.2025 | 18,89 | 19,03 | 18,68 | 18,80 | -0,49% | - |
| 08.07.2025 | 17,70 | 19,11 | 17,68 | 18,90 | 5,91% | 2.338,00 |
| 07.07.2025 | 18,27 | 18,33 | 17,62 | 17,84 | -1,63% | 23,00 |
| 04.07.2025 | 18,30 | 18,30 | 18,06 | 18,14 | -0,89% | 125,00 |
| 03.07.2025 | 18,36 | 18,54 | 18,20 | 18,30 | -0,37% | - |
| 02.07.2025 | 17,94 | 18,43 | 17,92 | 18,37 | 2,28% | 6,00 |
| 01.07.2025 | 17,28 | 18,34 | 17,02 | 17,96 | 3,88% | - |
| 30.06.2025 | 17,57 | 17,67 | 17,00 | 17,29 | -1,64% | - |
| 27.06.2025 | 17,67 | 17,77 | 17,43 | 17,58 | -0,23% | - |
| 26.06.2025 | 17,39 | 17,78 | 17,34 | 17,62 | 1,25% | - |
| 25.06.2025 | 17,89 | 18,04 | 17,32 | 17,40 | -2,73% | - |
| 24.06.2025 | 17,88 | 18,15 | 17,54 | 17,89 | -0,39% | 20,00 |
| 23.06.2025 | 20,20 | 20,40 | 17,89 | 17,96 | -7,09% | 360,00 |
| 20.06.2025 | 19,59 | 19,59 | 19,11 | 19,33 | -1,32% | - |
| 19.06.2025 | 19,52 | 19,92 | 19,26 | 19,59 | 1,00% | 162,00 |
| 18.06.2025 | 20,12 | 20,18 | 19,34 | 19,40 | -3,30% | 250,00 |
| 17.06.2025 | 19,86 | 20,33 | 0,00 | 20,06 | 1,10% | 1.800,00 |
| 16.06.2025 | 20,42 | 20,77 | 19,34 | 19,84 | -1,20% | 283,00 |
| 13.06.2025 | 18,96 | 20,29 | 18,96 | 20,08 | 5,74% | 1.000,00 |
| 12.06.2025 | 19,40 | 19,40 | 18,69 | 18,99 | -1,85% | 159,00 |
| 11.06.2025 | 18,97 | 19,40 | 18,82 | 19,35 | 1,68% | 937,00 |
| 10.06.2025 | 18,48 | 19,31 | 18,42 | 19,03 | 3,34% | 175,00 |
| 09.06.2025 | 17,96 | 18,51 | 17,90 | 18,41 | 2,33% | 300,00 |
| 06.06.2025 | 17,45 | 18,16 | 17,38 | 17,99 | 3,20% | - |
| 05.06.2025 | 17,47 | 17,70 | 17,36 | 17,44 | -0,66% | - |
| 04.06.2025 | 17,78 | 18,04 | 17,37 | 17,55 | -2,32% | 220,00 |
| 03.06.2025 | 17,51 | 18,17 | 17,24 | 17,97 | 2,87% | - |
| 02.06.2025 | 17,27 | 17,73 | 17,12 | 17,47 | 0,99% | 332,00 |
| 30.05.2025 | 17,69 | 17,78 | 17,13 | 17,29 | -2,08% | - |
| 29.05.2025 | 17,62 | 18,18 | 17,37 | 17,66 | 0,38% | 1.310,00 |
| 28.05.2025 | 17,71 | 17,99 | 17,56 | 17,60 | -0,10% | 200,00 |
| 27.05.2025 | 17,61 | 17,99 | 17,35 | 17,61 | -0,22% | 500,00 |
| 26.05.2025 | 17,43 | 17,68 | 17,43 | 17,65 | 0,71% | 17,00 |
| 23.05.2025 | 17,69 | 17,94 | 17,17 | 17,53 | -0,98% | - |
| 22.05.2025 | 17,59 | 17,79 | 17,17 | 17,70 | 0,60% | 725,00 |
| 21.05.2025 | 18,18 | 18,35 | 17,55 | 17,60 | -3,06% | 273,00 |
| 20.05.2025 | 18,57 | 18,71 | 18,12 | 18,15 | -2,21% | - |
| 19.05.2025 | 18,89 | 18,91 | 18,43 | 18,56 | -2,59% | - |
| 16.05.2025 | 18,80 | 19,08 | 18,67 | 19,06 | 1,17% | - |
| 15.05.2025 | 18,94 | 19,01 | 18,23 | 18,84 | -0,95% | 430,00 |
| 14.05.2025 | 19,09 | 19,18 | 18,79 | 19,02 | -0,23% | 1.405,00 |
| 13.05.2025 | 19,24 | 19,35 | 18,99 | 19,06 | -0,38% | 135,00 |
| 12.05.2025 | 18,23 | 19,95 | 18,23 | 19,13 | 5,88% | 712,00 |
| 09.05.2025 | 18,11 | 18,37 | 17,90 | 18,07 | 0,30% | 430,00 |
| 08.05.2025 | 17,12 | 18,24 | 17,12 | 18,02 | 5,33% | - |
| 07.05.2025 | 17,36 | 17,45 | 16,92 | 17,10 | -0,12% | - |
| 06.05.2025 | 17,59 | 18,09 | 17,05 | 17,12 | -2,54% | 81,00 |
| 05.05.2025 | 17,46 | 18,23 | 17,29 | 17,57 | -3,50% | - |
| 02.05.2025 | 17,60 | 18,27 | 17,48 | 18,21 | 4,00% | 40,00 |
| 30.04.2025 | 18,02 | 18,02 | 17,26 | 17,51 | -2,73% | - |
| 29.04.2025 | 18,12 | 18,12 | 17,71 | 18,00 | -0,56% | 303,00 |
| 28.04.2025 | 18,39 | 18,52 | 17,95 | 18,10 | -1,42% | 305,00 |
| 25.04.2025 | 18,61 | 18,83 | 18,08 | 18,36 | -1,38% | - |
| 24.04.2025 | 18,22 | 18,77 | 17,98 | 18,62 | 2,07% | - |
| 23.04.2025 | 18,45 | 18,99 | 17,82 | 18,24 | 0,61% | - |
| 22.04.2025 | 19,89 | 19,89 | 17,25 | 18,13 | -8,40% | 540,00 |
| 17.04.2025 | 18,98 | 19,99 | 18,68 | 19,79 | 5,27% | - |
| 16.04.2025 | 18,84 | 19,25 | 18,45 | 18,80 | -0,22% | - |
| 15.04.2025 | 18,56 | 19,17 | 18,56 | 18,84 | 0,69% | 130,00 |
| 14.04.2025 | 18,53 | 19,10 | 18,45 | 18,71 | 0,80% | 134,00 |
| 11.04.2025 | 17,88 | 18,74 | 17,55 | 18,56 | 2,51% | 100,00 |
| 10.04.2025 | 20,15 | 20,20 | 17,68 | 18,11 | -10,27% | 95,00 |
| 09.04.2025 | 17,73 | 20,59 | 16,67 | 20,18 | 15,28% | - |
| 08.04.2025 | 18,40 | 19,10 | 17,25 | 17,51 | -4,21% | 214,00 |
| 07.04.2025 | 17,94 | 18,97 | 17,09 | 18,28 | 0,43% | 139,00 |
| 04.04.2025 | 20,29 | 20,58 | 17,88 | 18,20 | -10,25% | 525,00 |
| 03.04.2025 | 23,29 | 23,29 | 20,28 | 20,28 | -14,48% | 120,00 |
| 02.04.2025 | 23,69 | 23,78 | 23,10 | 23,71 | 0,14% | - |
| 01.04.2025 | 23,55 | 23,75 | 23,21 | 23,68 | 0,96% | 304,00 |
| 31.03.2025 | 23,14 | 23,59 | 22,97 | 23,45 | 1,47% | 110,00 |
| 28.03.2025 | 23,64 | 23,66 | 23,02 | 23,11 | -1,67% | - |
| 27.03.2025 | 23,76 | 24,12 | 23,41 | 23,51 | -1,60% | - |
| 26.03.2025 | 23,88 | 24,34 | 23,77 | 23,89 | 0,38% | - |
| 25.03.2025 | 23,63 | 24,08 | 23,61 | 23,80 | 0,15% | - |
| 24.03.2025 | 22,87 | 23,78 | 22,82 | 23,76 | 3,81% | - |
| 21.03.2025 | 23,00 | 23,23 | 22,68 | 22,89 | -0,60% | - |
| 20.03.2025 | 23,14 | 23,39 | 22,84 | 23,03 | -0,25% | - |
| 19.03.2025 | 22,96 | 23,34 | 22,82 | 23,09 | 1,18% | 20,00 |
| 18.03.2025 | 23,12 | 23,31 | 22,49 | 22,82 | -1,16% | - |
| 17.03.2025 | 22,92 | 23,29 | 22,92 | 23,08 | 0,38% | - |
| 14.03.2025 | 22,65 | 23,11 | 22,39 | 23,00 | 2,45% | - |
| 13.03.2025 | 22,79 | 23,25 | 22,31 | 22,45 | -1,46% | - |
| 12.03.2025 | 22,68 | 22,97 | 22,44 | 22,78 | 0,51% | - |
| 11.03.2025 | 22,98 | 23,09 | 22,39 | 22,66 | -1,48% | - |
| 10.03.2025 | 23,10 | 23,49 | 22,83 | 23,00 | -0,12% | - |
| 07.03.2025 | 22,68 | 23,44 | 22,60 | 23,03 | 1,67% | - |
| 06.03.2025 | 22,57 | 22,77 | 22,13 | 22,65 | 0,85% | - |
| 05.03.2025 | 22,76 | 22,76 | 21,75 | 22,46 | -1,51% | - |