17,984€
3,30%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 17,52 | 18,06 | 17,52 | 18,01 | 3,47% | 2.947,00 |
| 05.06.2025 | 17,65 | 17,67 | 17,40 | 17,41 | -0,50% | 4.992,00 |
| 04.06.2025 | 17,88 | 18,00 | 17,50 | 17,50 | -2,79% | 4.033,00 |
| 03.06.2025 | 17,48 | 18,15 | 17,30 | 18,00 | 3,32% | 4.940,00 |
| 02.06.2025 | 17,47 | 17,56 | 17,14 | 17,42 | 0,88% | 7.457,00 |
| 30.05.2025 | 17,76 | 17,76 | 17,17 | 17,27 | -1,07% | 4.792,00 |
| 29.05.2025 | 18,12 | 18,21 | 17,46 | 17,46 | -2,06% | 6.623,00 |
| 28.05.2025 | 17,61 | 17,82 | 17,54 | 17,82 | 0,79% | 1.149,00 |
| 27.05.2025 | 17,77 | 17,98 | 17,57 | 17,68 | 0,53% | 3.598,00 |
| 26.05.2025 | 17,55 | 17,77 | 17,37 | 17,59 | 0,49% | 1.286,00 |
| 23.05.2025 | 17,94 | 18,00 | 17,22 | 17,50 | -0,34% | 3.561,00 |
| 22.05.2025 | 17,74 | 17,74 | 17,20 | 17,56 | -0,05% | 2.014,00 |
| 21.05.2025 | 18,14 | 18,37 | 17,57 | 17,57 | -3,45% | 5.378,00 |
| 20.05.2025 | 18,63 | 18,64 | 18,11 | 18,20 | -1,78% | 4.303,00 |
| 19.05.2025 | 18,84 | 18,91 | 18,45 | 18,53 | -2,48% | 2.387,00 |
| 16.05.2025 | 18,89 | 19,09 | 18,66 | 19,00 | 1,51% | 4.479,00 |
| 15.05.2025 | 18,71 | 19,00 | 18,39 | 18,72 | -1,77% | 3.460,00 |
| 14.05.2025 | 19,06 | 19,08 | 18,79 | 19,06 | 0,13% | 3.068,00 |
| 13.05.2025 | 19,31 | 19,42 | 19,03 | 19,03 | -0,80% | 1.432,00 |
| 12.05.2025 | 18,34 | 19,53 | 18,34 | 19,19 | 6,34% | 10.443,00 |
| 09.05.2025 | 18,23 | 18,36 | 17,97 | 18,04 | -0,89% | 7.591,00 |
| 08.05.2025 | 17,30 | 18,21 | 17,10 | 18,21 | 7,14% | 7.471,00 |
| 07.05.2025 | 17,29 | 17,48 | 16,99 | 16,99 | -1,04% | 3.333,00 |
| 06.05.2025 | 17,98 | 17,98 | 17,16 | 17,17 | -2,33% | 5.302,00 |
| 05.05.2025 | 17,39 | 18,00 | 17,39 | 17,58 | -3,65% | 5.743,00 |
| 02.05.2025 | 17,67 | 18,28 | 17,50 | 18,25 | 4,65% | 4.193,00 |
| 30.04.2025 | 17,83 | 18,08 | 17,37 | 17,44 | -3,13% | 2.325,00 |
| 29.04.2025 | 18,12 | 18,14 | 17,72 | 18,00 | -0,32% | 2.677,00 |
| 28.04.2025 | 18,48 | 18,48 | 18,06 | 18,06 | -1,39% | 1.466,00 |
| 25.04.2025 | 18,44 | 18,44 | 18,31 | 18,31 | -1,47% | 436,00 |
| 24.04.2025 | 18,23 | 18,64 | 18,05 | 18,59 | 1,84% | 496,00 |
| 23.04.2025 | 18,60 | 18,95 | 17,86 | 18,25 | 1,96% | 5.054,00 |
| 22.04.2025 | 19,09 | 19,28 | 17,40 | 17,90 | -10,00% | 7.087,00 |
| 17.04.2025 | 18,90 | 19,89 | 18,72 | 19,89 | 6,27% | 2.312,00 |
| 16.04.2025 | 18,42 | 18,87 | 18,42 | 18,71 | -0,96% | 1.591,00 |
| 15.04.2025 | 18,91 | 19,03 | 18,72 | 18,90 | 0,53% | 978,00 |
| 14.04.2025 | 18,59 | 19,08 | 18,59 | 18,80 | 1,60% | 3.601,00 |
| 11.04.2025 | 18,02 | 18,50 | 17,70 | 18,50 | 2,58% | 3.816,00 |
| 10.04.2025 | 20,06 | 20,16 | 17,92 | 18,03 | -10,74% | 4.964,00 |
| 09.04.2025 | 17,08 | 20,33 | 16,87 | 20,21 | 16,74% | 9.024,00 |
| 08.04.2025 | 18,50 | 18,97 | 17,31 | 17,31 | -4,25% | 7.057,00 |
| 07.04.2025 | 17,76 | 18,93 | 17,20 | 18,08 | -1,64% | 5.448,00 |
| 04.04.2025 | 20,11 | 20,32 | 17,95 | 18,38 | -9,58% | 14.008,00 |
| 03.04.2025 | 22,63 | 22,63 | 20,33 | 20,33 | -13,01% | 3.900,00 |
| 02.04.2025 | 23,70 | 23,70 | 23,34 | 23,37 | -1,25% | 780,00 |
| 01.04.2025 | 23,60 | 23,66 | 23,21 | 23,66 | 1,07% | 335,00 |
| 31.03.2025 | 23,04 | 23,41 | 22,99 | 23,41 | 1,21% | 771,00 |
| 28.03.2025 | 23,66 | 23,66 | 23,13 | 23,13 | -1,62% | 1.153,00 |
| 27.03.2025 | 23,61 | 23,99 | 23,51 | 23,51 | -1,63% | 670,00 |
| 26.03.2025 | 23,89 | 24,23 | 23,71 | 23,90 | 0,42% | 333,00 |
| 25.03.2025 | 23,66 | 24,00 | 23,49 | 23,80 | 0,42% | 2.291,00 |
| 24.03.2025 | 22,87 | 23,70 | 22,75 | 23,70 | 3,97% | 12.381,00 |
| 21.03.2025 | 23,00 | 23,00 | 22,80 | 22,80 | -1,41% | 566,00 |
| 20.03.2025 | 23,13 | 23,35 | 22,94 | 23,12 | 0,52% | 1.701,00 |
| 19.03.2025 | 22,92 | 23,22 | 22,78 | 23,00 | 1,48% | 1.580,00 |
| 18.03.2025 | 23,16 | 23,19 | 22,62 | 22,67 | -1,84% | 2.961,00 |
| 17.03.2025 | 23,25 | 23,25 | 23,00 | 23,09 | 0,20% | 1.782,00 |
| 14.03.2025 | 22,56 | 23,09 | 22,36 | 23,05 | 2,74% | 1.984,00 |
| 13.03.2025 | 22,96 | 23,13 | 22,43 | 22,43 | -0,80% | 3.426,00 |
| 12.03.2025 | 22,86 | 22,96 | 22,61 | 22,61 | 0,18% | 1.350,00 |
| 11.03.2025 | 23,02 | 23,04 | 22,45 | 22,57 | -2,42% | 893,00 |
| 10.03.2025 | 22,99 | 23,32 | 22,76 | 23,13 | -0,41% | 4.797,00 |
| 07.03.2025 | 22,73 | 23,32 | 22,57 | 23,23 | 2,31% | 7.250,00 |
| 06.03.2025 | 22,53 | 22,70 | 22,19 | 22,70 | 1,23% | 3.716,00 |
| 05.03.2025 | 22,65 | 22,74 | 21,79 | 22,43 | -2,71% | 9.343,00 |
| 04.03.2025 | 23,85 | 23,85 | 22,66 | 23,05 | -3,01% | 7.036,00 |
| 03.03.2025 | 25,15 | 25,35 | 23,69 | 23,77 | -5,99% | 3.608,00 |
| 28.02.2025 | 25,01 | 25,28 | 24,90 | 25,28 | 0,02% | 3.429,00 |
| 27.02.2025 | 24,86 | 25,30 | 24,72 | 25,28 | 2,70% | 1.591,00 |
| 26.02.2025 | 25,10 | 25,14 | 24,61 | 24,61 | -2,22% | 2.653,00 |
| 25.02.2025 | 25,63 | 25,63 | 25,17 | 25,17 | -1,99% | 1.608,00 |
| 24.02.2025 | 25,24 | 25,68 | 25,00 | 25,68 | 2,09% | 2.317,00 |
| 21.02.2025 | 25,77 | 25,83 | 25,10 | 25,16 | -2,42% | 5.892,00 |
| 20.02.2025 | 25,71 | 26,05 | 25,51 | 25,78 | 0,82% | 6.541,00 |
| 19.02.2025 | 25,66 | 25,81 | 25,57 | 25,57 | -1,08% | 5.420,00 |
| 18.02.2025 | 25,15 | 26,00 | 25,15 | 25,85 | 2,64% | 3.870,00 |
| 17.02.2025 | 24,82 | 25,20 | 24,60 | 25,19 | 0,50% | 4.667,00 |
| 14.02.2025 | 25,18 | 25,28 | 25,00 | 25,06 | -0,48% | 4.052,00 |
| 13.02.2025 | 24,83 | 25,18 | 24,83 | 25,18 | 0,72% | 1.806,00 |
| 12.02.2025 | 25,64 | 25,64 | 24,93 | 25,00 | -2,82% | 2.115,00 |
| 11.02.2025 | 25,42 | 25,81 | 25,30 | 25,73 | 1,80% | 6.487,00 |
| 10.02.2025 | 24,47 | 25,32 | 24,21 | 25,27 | 3,23% | 3.827,00 |
| 07.02.2025 | 24,74 | 24,85 | 24,45 | 24,48 | -0,14% | 11.007,00 |
| 06.02.2025 | 25,45 | 25,60 | 24,40 | 24,52 | -3,01% | 6.263,00 |
| 05.02.2025 | 25,38 | 25,44 | 25,14 | 25,28 | 0,24% | 2.503,00 |
| 04.02.2025 | 24,70 | 25,22 | 24,41 | 25,22 | 1,35% | 3.900,00 |
| 03.02.2025 | 25,60 | 25,60 | 24,65 | 24,88 | -0,86% | 3.545,00 |
| 31.01.2025 | 25,54 | 25,79 | 24,95 | 25,10 | -1,88% | 4.866,00 |
| 30.01.2025 | 25,31 | 25,62 | 25,21 | 25,58 | 0,89% | 4.228,00 |
| 29.01.2025 | 25,76 | 25,79 | 25,22 | 25,35 | -0,72% | 2.381,00 |
| 28.01.2025 | 26,24 | 26,45 | 25,54 | 25,54 | -1,90% | 1.348,00 |
| 27.01.2025 | 26,41 | 26,53 | 25,94 | 26,03 | -1,90% | 4.741,00 |
| 24.01.2025 | 27,00 | 27,01 | 26,19 | 26,54 | -1,08% | 1.478,00 |
| 23.01.2025 | 27,47 | 27,64 | 26,83 | 26,83 | -2,12% | 2.040,00 |
| 22.01.2025 | 28,71 | 28,87 | 27,08 | 27,41 | -3,52% | 6.806,00 |
| 21.01.2025 | 30,09 | 30,09 | 28,41 | 28,41 | -5,00% | 27.040,00 |
| 20.01.2025 | 29,01 | 31,50 | 28,60 | 29,90 | 1,94% | 11.557,00 |
| 17.01.2025 | 28,50 | 29,34 | 28,31 | 29,33 | 4,14% | 6.044,00 |
| 16.01.2025 | 28,05 | 28,29 | 27,88 | 28,17 | 0,02% | 3.548,00 |
| 15.01.2025 | 27,49 | 28,16 | 27,47 | 28,16 | 3,13% | 3.022,00 |