20,290€
-14,42%
Echtzeit-Aktienkurs Halliburton Company
Bid:
Ask:
Aktienkurse zur Halliburton Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2025 | 23,88 | 23,97 | 22,62 | 22,81 | -4,08% | 590,00 |
| 03.03.2025 | 25,42 | 25,49 | 23,65 | 23,78 | -6,28% | 1.000,00 |
| 28.02.2025 | 25,13 | 25,44 | 24,69 | 25,37 | 1,36% | 2.000,00 |
| 27.02.2025 | 24,83 | 25,39 | 24,80 | 25,03 | 1,36% | 1.075,00 |
| 26.02.2025 | 25,04 | 25,19 | 24,55 | 24,70 | -1,12% | 75,00 |
| 25.02.2025 | 25,59 | 25,85 | 24,95 | 24,98 | -2,35% | 1.000,00 |
| 24.02.2025 | 25,19 | 25,73 | 25,00 | 25,58 | 1,93% | 260,00 |
| 21.02.2025 | 25,70 | 25,84 | 25,03 | 25,09 | -2,43% | 2.030,00 |
| 20.02.2025 | 25,65 | 26,12 | 25,56 | 25,72 | 0,16% | 300,00 |
| 19.02.2025 | 25,67 | 25,93 | 25,56 | 25,68 | 0,32% | - |
| 18.02.2025 | 25,14 | 26,03 | 24,98 | 25,59 | 1,81% | 30,00 |
| 17.02.2025 | 25,09 | 25,14 | 24,61 | 25,14 | 0,83% | 25,00 |
| 14.02.2025 | 25,13 | 25,47 | 24,90 | 24,93 | -0,69% | 60,00 |
| 13.02.2025 | 25,07 | 25,46 | 24,77 | 25,10 | 0,39% | 40,00 |
| 12.02.2025 | 25,60 | 25,70 | 24,95 | 25,01 | -2,17% | - |
| 11.02.2025 | 25,26 | 25,86 | 25,16 | 25,56 | 1,41% | 1.000,00 |
| 10.02.2025 | 24,41 | 25,35 | 24,31 | 25,21 | 3,39% | 29,00 |
| 07.02.2025 | 24,51 | 24,83 | 24,37 | 24,38 | -0,51% | 1.050,00 |
| 06.02.2025 | 25,33 | 25,57 | 24,34 | 24,50 | -3,04% | 527,00 |
| 05.02.2025 | 25,40 | 25,70 | 25,06 | 25,27 | -0,38% | 150,00 |
| 04.02.2025 | 24,89 | 25,41 | 24,38 | 25,37 | 2,28% | 150,00 |
| 03.02.2025 | 24,90 | 25,78 | 24,66 | 24,80 | -0,99% | 123,00 |
| 31.01.2025 | 25,55 | 25,72 | 24,90 | 25,05 | -1,57% | - |
| 30.01.2025 | 25,33 | 25,59 | 25,19 | 25,45 | 0,54% | - |
| 29.01.2025 | 25,62 | 25,84 | 25,17 | 25,31 | -1,05% | 400,00 |
| 28.01.2025 | 26,01 | 26,39 | 25,48 | 25,58 | -1,63% | - |
| 27.01.2025 | 26,45 | 26,68 | 25,91 | 26,01 | -1,95% | 320,00 |
| 24.01.2025 | 26,90 | 27,08 | 26,14 | 26,52 | -1,48% | 450,00 |
| 23.01.2025 | 27,39 | 27,82 | 26,78 | 26,92 | -1,78% | 1.000,00 |
| 22.01.2025 | 28,57 | 29,01 | 27,04 | 27,41 | -3,42% | 398,00 |
| 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 |