29,560€
0,58%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 29,48 | 29,67 | 29,27 | 29,57 | 0,61% | - |
| 26.08.2026 | 28,65 | 29,43 | 28,36 | 29,39 | 1,34% | 1,00 |
| 25.08.2026 | 29,55 | 29,73 | 28,96 | 29,00 | -2,41% | 22,00 |
| 24.08.2026 | 30,26 | 30,33 | 29,30 | 29,72 | -1,88% | 45,00 |
| 21.08.2026 | 30,63 | 30,72 | 30,09 | 30,29 | -0,51% | 402,00 |
| 20.08.2026 | 30,14 | 30,90 | 29,79 | 30,44 | 1,47% | - |
| 19.08.2026 | 30,09 | 30,39 | 29,65 | 30,00 | 0,05% | 16,00 |
| 18.08.2026 | 30,10 | 30,44 | 29,86 | 29,99 | 0,28% | 111,00 |
| 17.08.2026 | 29,82 | 30,04 | 29,36 | 29,90 | 0,34% | - |
| 14.08.2026 | 28,55 | 29,89 | 28,46 | 29,80 | 4,40% | 151,00 |
| 13.08.2026 | 29,03 | 29,14 | 28,34 | 28,55 | -1,31% | 25,00 |
| 12.08.2026 | 29,35 | 29,39 | 28,82 | 28,93 | -0,87% | 1,00 |
| 11.08.2026 | 29,17 | 29,62 | 28,96 | 29,18 | 0,09% | - |
| 10.08.2026 | 27,75 | 29,19 | 27,60 | 29,16 | 6,13% | 175,00 |
| 07.08.2026 | 28,00 | 28,31 | 27,47 | 27,47 | -2,88% | 108,00 |
| 06.08.2026 | 27,68 | 28,53 | 27,39 | 28,29 | 2,65% | 65,00 |
| 05.08.2026 | 27,86 | 28,38 | 27,46 | 27,56 | -1,64% | 55,00 |
| 04.08.2026 | 27,91 | 28,15 | 27,17 | 28,02 | 1,54% | - |
| 03.08.2026 | 27,56 | 27,93 | 27,07 | 27,59 | -1,50% | - |
| 31.07.2026 | 27,36 | 28,02 | 26,95 | 28,01 | 2,04% | - |
| 30.07.2026 | 27,20 | 27,72 | 26,88 | 27,45 | 0,55% | 6,00 |
| 29.07.2026 | 27,45 | 28,11 | 27,19 | 27,30 | -0,33% | 70,00 |
| 28.07.2026 | 28,25 | 28,57 | 27,37 | 27,39 | -3,69% | - |
| 27.07.2026 | 28,81 | 29,50 | 28,23 | 28,44 | -3,07% | 92,00 |
| 24.07.2026 | 28,78 | 29,65 | 28,40 | 29,34 | 1,82% | - |
| 23.07.2026 | 28,84 | 29,75 | 28,75 | 28,82 | -0,26% | 147,00 |
| 22.07.2026 | 29,17 | 29,55 | 28,63 | 28,89 | -0,62% | 141,00 |
| 21.07.2026 | 30,78 | 30,97 | 28,39 | 29,07 | -6,00% | 72,00 |
| 20.07.2026 | 30,82 | 31,47 | 30,71 | 30,93 | 0,73% | 1,00 |
| 17.07.2026 | 30,83 | 31,18 | 30,27 | 30,70 | 0,08% | - |
| 16.07.2026 | 30,46 | 31,04 | 30,42 | 30,68 | -0,21% | - |
| 15.07.2026 | 31,08 | 31,29 | 30,15 | 30,74 | -0,66% | - |
| 14.07.2026 | 31,09 | 31,72 | 30,48 | 30,95 | -0,27% | 46,00 |
| 13.07.2026 | 30,12 | 31,20 | 30,12 | 31,03 | 3,18% | 1,00 |
| 10.07.2026 | 29,92 | 30,26 | 29,72 | 30,08 | 0,79% | 2,00 |
| 09.07.2026 | 30,61 | 30,83 | 29,80 | 29,84 | -2,02% | 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 |