29,850€
-1,99%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 30,61 | 30,83 | 29,80 | 29,85 | -1,99% | 27,00 |
| 08.07.2026 | 29,72 | 30,79 | 29,63 | 30,46 | 2,44% | 79,00 |
| 07.07.2026 | 29,11 | 29,85 | 28,66 | 29,73 | 2,87% | 671,00 |
| 06.07.2026 | 28,95 | 29,81 | 28,65 | 28,90 | -2,36% | 1,00 |
| 03.07.2026 | 28,66 | 29,93 | 28,24 | 29,60 | 3,33% | 2,00 |
| 02.07.2026 | 29,17 | 29,33 | 28,63 | 28,65 | -1,80% | 36,00 |
| 01.07.2026 | 29,90 | 30,08 | 29,09 | 29,17 | -1,78% | 66,00 |
| 30.06.2026 | 29,84 | 30,50 | 29,67 | 29,70 | -0,67% | - |
| 29.06.2026 | 30,11 | 30,32 | 29,89 | 29,90 | 0,54% | 1,00 |
| 26.06.2026 | 30,58 | 30,59 | 29,73 | 29,74 | -2,17% | 1,00 |
| 25.06.2026 | 29,71 | 30,67 | 29,39 | 30,40 | 1,43% | 25,00 |
| 24.06.2026 | 30,97 | 31,01 | 29,54 | 29,97 | -3,04% | 1,00 |
| 23.06.2026 | 30,90 | 31,11 | 30,20 | 30,91 | 1,68% | 1,00 |
| 22.06.2026 | 30,51 | 30,75 | 30,06 | 30,40 | 0,25% | 131,00 |
| 19.06.2026 | 30,35 | 30,70 | 29,83 | 30,33 | -0,12% | 296,00 |
| 18.06.2026 | 31,53 | 31,80 | 30,10 | 30,36 | -3,62% | 13.329,00 |
| 17.06.2026 | 31,61 | 32,16 | 31,16 | 31,50 | -1,90% | 1,00 |
| 16.06.2026 | 33,00 | 33,00 | 31,98 | 32,11 | -2,89% | 105,00 |
| 15.06.2026 | 34,04 | 34,13 | 32,77 | 33,07 | -3,61% | 12.809,00 |
| 12.06.2026 | 34,68 | 34,72 | 33,97 | 34,31 | -0,55% | 371,00 |
| 11.06.2026 | 34,45 | 35,02 | 34,10 | 34,50 | -0,22% | 345,00 |
| 10.06.2026 | 34,26 | 35,03 | 33,96 | 34,57 | 1,27% | 3,00 |
| 09.06.2026 | 34,98 | 35,13 | 33,82 | 34,14 | -2,54% | 68,00 |
| 08.06.2026 | 34,41 | 35,18 | 34,12 | 35,03 | 2,58% | 1,00 |
| 05.06.2026 | 35,47 | 35,58 | 34,06 | 34,15 | -4,21% | 251,00 |
| 04.06.2026 | 35,39 | 35,69 | 34,88 | 35,65 | 1,16% | 266,00 |
| 03.06.2026 | 34,81 | 35,57 | 34,40 | 35,24 | 2,38% | 182,00 |
| 02.06.2026 | 33,88 | 34,60 | 33,27 | 34,42 | 1,53% | 103,00 |
| 01.06.2026 | 33,36 | 34,38 | 33,14 | 33,90 | 1,48% | 576,00 |
| 29.05.2026 | 33,42 | 33,90 | 32,81 | 33,40 | -0,89% | 553,00 |
| 28.05.2026 | 34,08 | 34,77 | 33,14 | 33,70 | -0,85% | 182.189,00 |
| 27.05.2026 | 35,46 | 35,46 | 33,29 | 33,99 | -4,39% | 276.084,00 |
| 26.05.2026 | 35,26 | 35,99 | 34,81 | 35,55 | 4,31% | 449,00 |
| 25.05.2026 | 35,76 | 35,76 | 34,03 | 34,08 | -4,70% | 767,00 |
| 22.05.2026 | 35,92 | 36,31 | 35,30 | 35,76 | -0,89% | 60.437,00 |
| 21.05.2026 | 36,34 | 37,04 | 35,63 | 36,08 | -1,08% | 137,00 |
| 20.05.2026 | 36,81 | 37,60 | 36,18 | 36,48 | -1,88% | 97,00 |
| 19.05.2026 | 36,59 | 37,34 | 36,59 | 37,18 | 1,54% | 891,00 |
| 18.05.2026 | 35,65 | 36,86 | 35,27 | 36,61 | 2,81% | 635,00 |
| 15.05.2026 | 35,23 | 35,86 | 35,23 | 35,61 | 0,74% | 33.378,00 |
| 14.05.2026 | 34,93 | 35,57 | 34,83 | 35,35 | 0,58% | 130.161,00 |
| 13.05.2026 | 35,63 | 36,01 | 34,74 | 35,15 | -0,66% | 535,00 |
| 12.05.2026 | 34,15 | 35,47 | 34,05 | 35,38 | 3,44% | 326,00 |
| 11.05.2026 | 34,31 | 34,42 | 33,68 | 34,21 | 0,50% | 324,00 |
| 08.05.2026 | 33,37 | 34,26 | 33,16 | 34,04 | 1,79% | 873,00 |
| 07.05.2026 | 34,39 | 34,60 | 33,02 | 33,44 | -2,78% | 7.140,00 |
| 06.05.2026 | 35,41 | 35,53 | 33,46 | 34,39 | -4,42% | 416,00 |
| 05.05.2026 | 35,74 | 36,25 | 35,55 | 35,98 | 0,21% | 242,00 |
| 04.05.2026 | 35,47 | 36,02 | 35,24 | 35,91 | -0,22% | 153,00 |
| 30.04.2026 | 35,83 | 36,06 | 35,22 | 35,99 | 1,07% | 1.165,00 |
| 29.04.2026 | 34,81 | 35,67 | 34,81 | 35,61 | 2,52% | 694,00 |
| 28.04.2026 | 34,34 | 35,12 | 34,30 | 34,73 | 1,36% | 1.198,00 |
| 27.04.2026 | 34,41 | 34,71 | 34,11 | 34,27 | 0,12% | 790,00 |
| 24.04.2026 | 33,94 | 34,45 | 33,16 | 34,23 | 0,44% | 215,00 |
| 23.04.2026 | 33,46 | 34,46 | 33,30 | 34,08 | 2,02% | 294,00 |
| 22.04.2026 | 32,44 | 33,76 | 32,25 | 33,40 | 2,98% | 1.230,00 |
| 21.04.2026 | 31,21 | 32,88 | 30,88 | 32,44 | 4,51% | 220,00 |
| 20.04.2026 | 32,04 | 32,32 | 30,76 | 31,04 | -1,93% | 1.984,00 |
| 17.04.2026 | 32,38 | 32,43 | 30,03 | 31,65 | -1,95% | 1.480,00 |
| 16.04.2026 | 31,84 | 32,54 | 31,75 | 32,28 | 1,13% | 135.228,00 |
| 15.04.2026 | 31,74 | 32,34 | 31,35 | 31,92 | 0,16% | 4,00 |
| 14.04.2026 | 32,83 | 32,83 | 31,64 | 31,87 | -2,33% | 4.904,00 |
| 13.04.2026 | 32,39 | 33,18 | 32,25 | 32,63 | 1,27% | 221,00 |
| 10.04.2026 | 32,10 | 32,49 | 31,71 | 32,22 | 0,14% | 748,00 |
| 09.04.2026 | 32,36 | 32,90 | 31,81 | 32,17 | -1,11% | 501,00 |
| 08.04.2026 | 33,39 | 33,39 | 30,85 | 32,53 | -2,19% | 2.653,00 |
| 07.04.2026 | 32,75 | 33,40 | 32,39 | 33,26 | 0,69% | 431,00 |
| 02.04.2026 | 32,66 | 34,16 | 32,66 | 33,03 | 0,85% | 6.325,00 |
| 01.04.2026 | 33,54 | 33,68 | 32,40 | 32,76 | -3,06% | 3.679,00 |
| 31.03.2026 | 34,20 | 35,04 | 33,42 | 33,79 | -1,44% | 1.119,00 |
| 30.03.2026 | 35,12 | 36,03 | 34,02 | 34,29 | -2,26% | 2.159,00 |
| 27.03.2026 | 33,97 | 35,11 | 33,69 | 35,08 | 3,99% | 6.879,00 |
| 26.03.2026 | 33,77 | 34,57 | 33,38 | 33,73 | 0,83% | 953,00 |
| 25.03.2026 | 32,75 | 33,57 | 32,39 | 33,46 | 1,56% | 333,00 |
| 24.03.2026 | 32,29 | 33,19 | 32,29 | 32,94 | 2,04% | 4.112,00 |
| 23.03.2026 | 31,77 | 32,49 | 31,41 | 32,28 | 1,85% | 5.201,00 |
| 20.03.2026 | 31,84 | 32,62 | 31,35 | 31,70 | -0,26% | 29.889,00 |
| 19.03.2026 | 30,94 | 32,35 | 30,89 | 31,78 | 1,13% | 382.966,00 |
| 18.03.2026 | 30,61 | 31,62 | 30,52 | 31,42 | 1,54% | 380,00 |
| 17.03.2026 | 29,67 | 31,12 | 29,50 | 30,95 | 4,60% | 323,00 |
| 16.03.2026 | 29,57 | 29,97 | 29,22 | 29,59 | 0,15% | 1.698,00 |
| 13.03.2026 | 30,56 | 30,85 | 29,47 | 29,54 | -2,66% | 1.842,00 |
| 12.03.2026 | 31,01 | 31,36 | 30,28 | 30,35 | -2,01% | 107,00 |
| 11.03.2026 | 30,20 | 31,22 | 29,86 | 30,97 | 1,82% | 55,00 |
| 10.03.2026 | 29,61 | 30,49 | 29,00 | 30,42 | 2,52% | 866,00 |
| 09.03.2026 | 29,31 | 30,40 | 28,91 | 29,67 | 1,25% | 259,00 |
| 06.03.2026 | 29,38 | 30,04 | 29,10 | 29,30 | 0,23% | 612,00 |
| 05.03.2026 | 29,80 | 30,17 | 28,95 | 29,24 | -1,22% | 407,00 |
| 04.03.2026 | 30,41 | 31,02 | 29,32 | 29,60 | -1,35% | 1.298,00 |
| 03.03.2026 | 31,05 | 31,85 | 29,83 | 30,00 | -2,35% | 3.107,00 |
| 02.03.2026 | 32,32 | 33,00 | 29,88 | 30,72 | 0,64% | 263.573,00 |
| 27.02.2026 | 30,24 | 30,73 | 29,99 | 30,53 | 0,06% | 649,00 |
| 26.02.2026 | 29,75 | 30,59 | 29,32 | 30,51 | 2,54% | 196,00 |
| 25.02.2026 | 30,40 | 30,62 | 29,38 | 29,76 | -1,82% | 365,00 |
| 24.02.2026 | 30,28 | 30,52 | 29,61 | 30,31 | 0,99% | 854,00 |
| 23.02.2026 | 29,51 | 30,28 | 29,39 | 30,01 | 0,76% | 134,00 |
| 20.02.2026 | 30,18 | 30,38 | 29,39 | 29,78 | -0,76% | 229,00 |
| 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% | - |