30,138€
0,42%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 30,18 | 30,29 | 30,13 | 30,14 | 0,44% | - |
| 19.02.2026 | 29,42 | 30,31 | 29,40 | 30,01 | 1,73% | 1.024,00 |
| 18.02.2026 | 28,44 | 29,52 | 28,31 | 29,50 | 3,93% | 21,00 |
| 17.02.2026 | 28,87 | 29,13 | 28,04 | 28,39 | -1,66% | - |
| 16.02.2026 | 28,61 | 29,20 | 28,39 | 28,87 | 1,08% | 560,00 |
| 13.02.2026 | 28,86 | 29,10 | 28,52 | 28,56 | -0,86% | 59,00 |
| 12.02.2026 | 29,61 | 29,79 | 28,34 | 28,81 | -1,87% | 110,00 |
| 11.02.2026 | 28,62 | 29,75 | 28,55 | 29,36 | 2,51% | 1.881,00 |
| 10.02.2026 | 29,32 | 29,55 | 28,41 | 28,64 | -2,29% | 1.543,00 |
| 09.02.2026 | 29,46 | 29,80 | 29,05 | 29,31 | -1,06% | 275,00 |
| 06.02.2026 | 28,72 | 29,76 | 28,43 | 29,62 | 3,24% | 255,00 |
| 05.02.2026 | 29,09 | 29,23 | 27,97 | 28,69 | -1,47% | 859,00 |
| 04.02.2026 | 28,72 | 29,45 | 28,32 | 29,12 | 2,03% | - |
| 03.02.2026 | 27,91 | 28,56 | 27,53 | 28,54 | 2,20% | 159,00 |
| 02.02.2026 | 27,14 | 28,26 | 26,51 | 27,93 | -1,26% | 473,00 |
| 30.01.2026 | 27,91 | 28,48 | 27,32 | 28,28 | 0,44% | 757,00 |
| 29.01.2026 | 27,86 | 29,28 | 27,86 | 28,16 | 1,05% | 387,00 |
| 28.01.2026 | 28,56 | 28,85 | 27,57 | 27,86 | -1,98% | 44,00 |
| 27.01.2026 | 28,82 | 29,25 | 28,34 | 28,43 | -1,58% | 4.197,00 |
| 26.01.2026 | 28,86 | 29,33 | 28,53 | 28,88 | -0,91% | 3.644,00 |
| 23.01.2026 | 28,76 | 30,26 | 28,75 | 29,15 | 1,10% | 1.096,00 |
| 22.01.2026 | 28,58 | 28,87 | 27,80 | 28,83 | 0,87% | 67,00 |
| 21.01.2026 | 27,25 | 28,82 | 27,25 | 28,58 | 4,66% | 1.270,00 |
| 20.01.2026 | 27,60 | 27,99 | 27,02 | 27,31 | -0,40% | 3.412,00 |
| 19.01.2026 | 28,10 | 28,10 | 27,24 | 27,42 | -2,00% | 3.157,00 |
| 16.01.2026 | 28,23 | 28,59 | 27,82 | 27,98 | -0,95% | 1.378,00 |
| 15.01.2026 | 28,52 | 28,67 | 27,81 | 28,25 | -0,11% | 2.210,00 |
| 14.01.2026 | 28,03 | 28,97 | 27,89 | 28,28 | 0,96% | 3.041,00 |
| 13.01.2026 | 27,47 | 28,28 | 27,36 | 28,01 | 2,88% | 6.306,00 |
| 12.01.2026 | 28,19 | 28,40 | 26,94 | 27,22 | -2,44% | 1.490,00 |
| 09.01.2026 | 27,59 | 28,15 | 27,59 | 27,90 | 1,21% | 1.921,00 |
| 08.01.2026 | 26,26 | 27,73 | 26,04 | 27,57 | 6,52% | 854,00 |
| 07.01.2026 | 26,41 | 26,90 | 25,85 | 25,88 | -2,09% | 2.884,00 |
| 06.01.2026 | 27,81 | 27,83 | 26,18 | 26,43 | -3,94% | 10.956,00 |
| 05.01.2026 | 26,40 | 28,50 | 26,40 | 27,52 | 8,35% | 9.509,00 |
| 02.01.2026 | 23,85 | 25,51 | 23,85 | 25,40 | 5,45% | 1.459,00 |
| 30.12.2025 | 23,85 | 24,18 | 23,85 | 24,09 | 0,74% | - |
| 29.12.2025 | 23,90 | 24,02 | 23,71 | 23,91 | 0,15% | 800,00 |
| 23.12.2025 | 23,95 | 24,21 | 23,74 | 23,87 | -0,60% | 32,00 |
| 22.12.2025 | 23,67 | 24,33 | 23,67 | 24,02 | 1,48% | 39,00 |
| 19.12.2025 | 23,37 | 23,81 | 23,23 | 23,67 | 1,18% | - |
| 18.12.2025 | 23,67 | 23,68 | 23,29 | 23,39 | -0,54% | - |
| 17.12.2025 | 23,08 | 23,70 | 23,08 | 23,52 | 1,96% | 112,00 |
| 16.12.2025 | 24,10 | 24,15 | 22,77 | 23,07 | -4,44% | 14,00 |
| 15.12.2025 | 24,37 | 24,51 | 23,91 | 24,14 | -0,86% | 86,00 |
| 12.12.2025 | 25,02 | 25,23 | 24,19 | 24,35 | -2,15% | 80,00 |
| 11.12.2025 | 24,89 | 25,23 | 24,47 | 24,89 | -0,30% | 121,00 |
| 10.12.2025 | 24,50 | 25,13 | 24,39 | 24,96 | 1,73% | 349,00 |
| 09.12.2025 | 24,19 | 24,66 | 23,85 | 24,54 | 1,79% | - |
| 08.12.2025 | 24,59 | 24,59 | 24,00 | 24,10 | -1,43% | - |
| 05.12.2025 | 23,84 | 24,61 | 23,76 | 24,45 | 3,19% | 200,00 |
| 04.12.2025 | 23,59 | 23,98 | 23,28 | 23,70 | 1,39% | 100,00 |
| 03.12.2025 | 23,06 | 23,52 | 22,97 | 23,37 | 0,64% | 26,00 |
| 02.12.2025 | 22,92 | 23,23 | 22,42 | 23,23 | 0,78% | 255,00 |
| 01.12.2025 | 22,70 | 23,22 | 22,42 | 23,05 | 1,83% | 799,00 |
| 28.11.2025 | 22,35 | 22,78 | 22,23 | 22,63 | 1,50% | 100,00 |
| 27.11.2025 | 22,18 | 22,33 | 22,18 | 22,30 | -0,77% | - |
| 26.11.2025 | 22,21 | 22,48 | 22,05 | 22,47 | 1,53% | - |
| 25.11.2025 | 22,28 | 22,30 | 21,60 | 22,13 | -1,29% | - |
| 24.11.2025 | 22,42 | 22,68 | 21,92 | 22,42 | -0,04% | 99,00 |
| 21.11.2025 | 22,22 | 22,49 | 21,68 | 22,43 | 0,95% | - |
| 20.11.2025 | 22,82 | 23,50 | 22,08 | 22,22 | -3,30% | 720,00 |
| 19.11.2025 | 23,08 | 23,12 | 22,52 | 22,98 | -0,85% | - |
| 18.11.2025 | 22,96 | 23,31 | 22,59 | 23,18 | 0,61% | 770,00 |
| 17.11.2025 | 23,53 | 23,69 | 22,81 | 23,04 | -2,07% | 50,00 |
| 14.11.2025 | 23,43 | 23,94 | 22,85 | 23,52 | 1,46% | 219,00 |
| 13.11.2025 | 23,43 | 23,76 | 22,97 | 23,19 | -0,11% | - |
| 12.11.2025 | 24,03 | 24,37 | 23,19 | 23,21 | -4,15% | 100,00 |
| 11.11.2025 | 23,86 | 24,71 | 22,78 | 24,22 | 0,94% | 43,00 |
| 10.11.2025 | 23,74 | 24,19 | 23,50 | 23,99 | 0,86% | - |
| 07.11.2025 | 23,67 | 24,01 | 23,31 | 23,79 | -0,18% | 4.707,00 |
| 06.11.2025 | 23,70 | 24,40 | 23,50 | 23,83 | 0,73% | 3.483,00 |
| 05.11.2025 | 23,43 | 23,89 | 23,27 | 23,66 | 1,05% | 8.802,00 |
| 04.11.2025 | 23,63 | 23,88 | 23,22 | 23,41 | -0,97% | 2,00 |
| 03.11.2025 | 23,37 | 23,89 | 23,22 | 23,64 | 1,32% | 35,00 |
| 31.10.2025 | 23,32 | 23,61 | 22,98 | 23,33 | -0,39% | 466,00 |
| 30.10.2025 | 23,52 | 23,90 | 23,39 | 23,43 | -0,49% | 19,00 |
| 29.10.2025 | 22,82 | 23,76 | 22,82 | 23,54 | 2,85% | - |
| 28.10.2025 | 23,00 | 23,18 | 22,58 | 22,89 | -1,25% | 328,00 |
| 27.10.2025 | 22,93 | 23,48 | 22,81 | 23,18 | 1,23% | 109,00 |
| 24.10.2025 | 23,49 | 23,69 | 22,85 | 22,90 | -2,60% | 367,00 |
| 23.10.2025 | 22,94 | 23,58 | 22,64 | 23,51 | 2,64% | 1.741,00 |
| 22.10.2025 | 21,62 | 22,92 | 21,62 | 22,90 | 5,00% | 361,00 |
| 21.10.2025 | 19,46 | 21,87 | 19,46 | 21,81 | 12,36% | 1.461,00 |
| 20.10.2025 | 19,15 | 19,51 | 18,95 | 19,41 | 1,72% | 115,00 |
| 17.10.2025 | 18,55 | 19,22 | 18,19 | 19,08 | 2,66% | 197,00 |
| 16.10.2025 | 19,25 | 19,45 | 18,37 | 18,59 | -3,02% | 331,00 |
| 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 |