Halliburton Co.
[WKN: 853986 | ISIN: US4062161017]
Aktienkurse
30,620€ 0,07%
Echtzeit-Aktienkurs Halliburton Co.
Bid: Ask:

Aktienkurse zur Halliburton Co. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
22.11.2024 30,60 30,89 30,48 30,61 0,02% -
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
28.08.2024 28,21 28,49 27,71 27,86 -1,28% -
27.08.2024 28,50 28,68 27,99 28,22 -1,02% -
26.08.2024 28,38 29,08 28,37 28,51 0,51% 2,00
23.08.2024 28,08 28,55 27,61 28,36 1,00% -
22.08.2024 28,02 28,18 27,90 28,08 0,20% -
21.08.2024 28,02 28,41 27,77 28,03 0,00% 40,00
20.08.2024 28,82 28,96 27,90 28,03 -2,76% -
19.08.2024 28,54 29,07 28,24 28,82 1,15% -
16.08.2024 28,52 28,65 28,11 28,49 -0,10% -
15.08.2024 28,03 28,94 28,01 28,52 1,75% -
14.08.2024 28,32 28,43 27,97 28,03 -1,02% -
13.08.2024 28,80 28,93 28,17 28,32 -1,66% -
12.08.2024 28,52 28,98 28,45 28,80 0,98% -
09.08.2024 28,60 28,92 28,39 28,52 -0,18% -
08.08.2024 28,14 28,75 27,97 28,57 1,56% 1.000,00
07.08.2024 28,47 29,26 28,08 28,13 -1,19% 1.000,00
06.08.2024 28,29 29,12 28,10 28,47 0,62% -
05.08.2024 29,24 29,24 27,61 28,29 -3,25% 200,00
02.08.2024 30,92 31,05 28,80 29,24 -5,42% 50,00
01.08.2024 32,11 32,31 30,65 30,92 -3,69% 2.000,00
31.07.2024 31,76 32,37 31,64 32,10 1,06% -
30.07.2024 31,54 31,88 31,16 31,77 1,39% -
29.07.2024 31,63 31,92 31,16 31,33 -0,95% -
26.07.2024 31,36 32,04 31,14 31,63 0,54% 100,00
25.07.2024 30,50 31,69 30,14 31,46 3,16% -
24.07.2024 30,88 31,02 30,28 30,50 -1,24% 50,00
23.07.2024 30,71 31,01 30,44 30,88 0,54% -
22.07.2024 31,70 31,72 30,66 30,72 -3,21% 1.000,00
19.07.2024 33,47 33,80 30,98 31,73 -5,19% -
18.07.2024 33,53 33,95 33,16 33,47 1,20% -
17.07.2024 32,98 33,58 32,72 33,07 0,27% 1.020,00
16.07.2024 32,41 33,34 31,86 32,98 1,77% 350,00
15.07.2024 31,09 32,74 31,09 32,41 4,48% 1.502,00
12.07.2024 31,00 31,16 30,79 31,02 0,08% -
11.07.2024 30,48 31,06 30,21 31,00 1,37% -
10.07.2024 30,46 30,67 30,09 30,58 0,39% -
09.07.2024 30,57 30,88 30,16 30,46 -0,35% -
08.07.2024 30,51 30,73 30,30 30,57 0,02% -