19,359€
1,01%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 19,25 | 19,38 | 19,23 | 19,33 | 0,85% | - |
| 15.10.2025 | 19,19 | 20,04 | 18,97 | 19,17 | -0,62% | - |
| 14.10.2025 | 19,40 | 19,52 | 18,93 | 19,29 | -0,51% | - |
| 13.10.2025 | 18,96 | 19,53 | 18,84 | 19,38 | 1,99% | 2,00 |
| 10.10.2025 | 20,24 | 20,32 | 18,99 | 19,00 | -6,35% | 446,00 |
| 09.10.2025 | 20,46 | 21,03 | 20,04 | 20,29 | -1,28% | - |
| 08.10.2025 | 20,94 | 21,02 | 20,41 | 20,56 | -0,84% | - |
| 07.10.2025 | 20,82 | 21,13 | 20,26 | 20,73 | -0,47% | 100,00 |
| 06.10.2025 | 20,97 | 21,09 | 20,64 | 20,83 | 0,33% | - |
| 03.10.2025 | 20,89 | 21,12 | 20,70 | 20,76 | -0,40% | - |
| 02.10.2025 | 21,18 | 21,40 | 20,66 | 20,84 | -2,02% | 100,00 |
| 01.10.2025 | 20,84 | 21,41 | 20,63 | 21,27 | 1,89% | 50,00 |
| 30.09.2025 | 21,33 | 21,35 | 20,46 | 20,88 | -2,32% | 25,00 |
| 29.09.2025 | 21,54 | 21,63 | 20,83 | 21,37 | -0,27% | 27,00 |
| 26.09.2025 | 21,04 | 21,96 | 20,95 | 21,43 | 1,32% | 304,00 |
| 25.09.2025 | 20,77 | 21,21 | 20,66 | 21,15 | 1,63% | 941,00 |
| 24.09.2025 | 20,73 | 21,33 | 20,51 | 20,81 | 0,69% | 726,00 |
| 23.09.2025 | 19,08 | 21,07 | 19,05 | 20,67 | 7,81% | 46,00 |
| 22.09.2025 | 19,23 | 19,24 | 18,69 | 19,17 | 0,13% | - |
| 19.09.2025 | 18,94 | 19,21 | 18,79 | 19,15 | 0,97% | 200,00 |
| 18.09.2025 | 18,84 | 19,29 | 18,72 | 18,96 | 0,73% | 6.000,00 |
| 17.09.2025 | 18,88 | 19,21 | 18,58 | 18,83 | -0,06% | 3.000,00 |
| 16.09.2025 | 18,52 | 19,00 | 18,30 | 18,84 | 1,61% | 1,00 |
| 15.09.2025 | 19,06 | 19,10 | 18,47 | 18,54 | -2,06% | - |
| 12.09.2025 | 19,00 | 19,37 | 18,89 | 18,93 | -1,53% | - |
| 11.09.2025 | 19,22 | 19,36 | 19,04 | 19,22 | 0,83% | 9,00 |
| 10.09.2025 | 18,69 | 19,16 | 18,43 | 19,07 | 1,76% | 300,00 |
| 09.09.2025 | 18,56 | 18,94 | 18,45 | 18,74 | 1,66% | 105,00 |
| 08.09.2025 | 18,87 | 19,09 | 18,27 | 18,43 | -2,23% | 3.707,00 |
| 05.09.2025 | 19,17 | 19,25 | 18,75 | 18,85 | -2,20% | - |
| 04.09.2025 | 18,57 | 19,32 | 18,37 | 19,27 | 4,01% | 400,00 |
| 03.09.2025 | 19,32 | 19,34 | 18,49 | 18,53 | -4,75% | - |
| 02.09.2025 | 19,76 | 19,88 | 19,12 | 19,46 | -1,77% | 2,00 |
| 01.09.2025 | 19,37 | 20,25 | 19,37 | 19,81 | 1,82% | - |
| 29.08.2025 | 19,28 | 19,56 | 19,28 | 19,45 | 0,40% | 70,00 |
| 28.08.2025 | 19,07 | 19,41 | 18,89 | 19,38 | 1,02% | 600,00 |
| 27.08.2025 | 18,79 | 19,40 | 18,78 | 19,18 | 2,10% | 33,00 |
| 26.08.2025 | 19,21 | 19,22 | 18,69 | 18,79 | -2,45% | - |
| 25.08.2025 | 19,00 | 19,31 | 18,82 | 19,26 | 1,41% | - |
| 22.08.2025 | 18,38 | 19,13 | 18,34 | 18,99 | 3,74% | 975,00 |
| 21.08.2025 | 18,15 | 18,41 | 17,92 | 18,31 | 1,14% | 150,00 |
| 20.08.2025 | 18,14 | 18,33 | 17,83 | 18,10 | -0,12% | - |
| 19.08.2025 | 18,15 | 18,48 | 17,96 | 18,12 | -0,96% | 150,00 |
| 18.08.2025 | 18,09 | 18,48 | 17,94 | 18,30 | 1,30% | 195,00 |
| 15.08.2025 | 18,26 | 18,38 | 18,05 | 18,06 | -1,57% | 24,00 |
| 14.08.2025 | 18,11 | 18,35 | 17,66 | 18,35 | 1,40% | - |
| 13.08.2025 | 17,96 | 18,13 | 17,75 | 18,10 | 0,73% | 1,00 |
| 12.08.2025 | 17,67 | 18,14 | 17,64 | 17,97 | 1,62% | - |
| 11.08.2025 | 17,87 | 18,15 | 17,56 | 17,68 | -1,49% | 150,00 |
| 08.08.2025 | 17,93 | 18,32 | 17,72 | 17,95 | 0,20% | 213,00 |
| 07.08.2025 | 18,25 | 18,70 | 17,89 | 17,91 | -1,73% | 3.039,00 |
| 06.08.2025 | 18,79 | 19,12 | 18,11 | 18,23 | -2,82% | 2,00 |
| 05.08.2025 | 18,74 | 19,38 | 18,43 | 18,76 | 0,00% | - |
| 04.08.2025 | 18,67 | 19,33 | 18,49 | 18,76 | 0,67% | 267,00 |
| 01.08.2025 | 19,58 | 19,61 | 18,37 | 18,63 | -5,05% | 350,00 |
| 31.07.2025 | 19,58 | 19,91 | 19,36 | 19,62 | -0,12% | - |
| 30.07.2025 | 19,90 | 20,10 | 19,43 | 19,65 | -1,83% | 900,00 |
| 29.07.2025 | 19,66 | 20,06 | 19,58 | 20,01 | 1,58% | 100,00 |
| 28.07.2025 | 19,27 | 19,86 | 19,12 | 19,70 | 2,94% | - |
| 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% | - |