18,882€
-0,10%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 18,57 | 18,88 | 18,33 | 18,88 | 2,07% | 3.271,00 |
| 15.09.2025 | 18,97 | 19,19 | 18,50 | 18,50 | -3,19% | 1.096,00 |
| 12.09.2025 | 18,85 | 19,30 | 18,85 | 19,11 | -0,22% | 895,00 |
| 11.09.2025 | 19,27 | 19,35 | 19,00 | 19,15 | 0,22% | 1.576,00 |
| 10.09.2025 | 18,70 | 19,13 | 18,50 | 19,11 | 2,81% | 370,00 |
| 09.09.2025 | 18,55 | 18,93 | 18,54 | 18,58 | 0,84% | 1.894,00 |
| 08.09.2025 | 19,06 | 19,12 | 18,27 | 18,43 | -1,95% | 2.453,00 |
| 05.09.2025 | 19,35 | 19,35 | 18,80 | 18,80 | -2,67% | 2.183,00 |
| 04.09.2025 | 18,54 | 19,31 | 18,33 | 19,31 | 4,16% | 1.132,00 |
| 03.09.2025 | 19,29 | 19,30 | 18,52 | 18,54 | -4,43% | 14.921,00 |
| 02.09.2025 | 19,81 | 19,81 | 19,33 | 19,40 | -1,81% | 1.935,00 |
| 01.09.2025 | 19,47 | 20,25 | 19,45 | 19,76 | 1,58% | 7.900,00 |
| 29.08.2025 | 19,24 | 19,50 | 19,24 | 19,45 | 0,88% | 3.989,00 |
| 28.08.2025 | 19,18 | 19,34 | 18,97 | 19,28 | 0,71% | 2.250,00 |
| 27.08.2025 | 18,93 | 19,35 | 18,73 | 19,14 | 2,37% | 3.974,00 |
| 26.08.2025 | 19,20 | 19,29 | 18,70 | 18,70 | -2,81% | 2.066,00 |
| 25.08.2025 | 19,06 | 19,24 | 18,86 | 19,24 | 1,48% | 4.025,00 |
| 22.08.2025 | 18,58 | 19,04 | 18,29 | 18,96 | 5,33% | 8.091,00 |
| 21.08.2025 | 18,10 | 18,19 | 18,00 | 18,00 | -0,50% | 979,00 |
| 20.08.2025 | 18,14 | 18,30 | 18,09 | 18,09 | -0,11% | 88,00 |
| 19.08.2025 | 18,20 | 18,29 | 17,95 | 18,11 | 0,72% | 2.057,00 |
| 18.08.2025 | 18,18 | 18,18 | 17,98 | 17,98 | -1,21% | 1.257,00 |
| 15.08.2025 | 18,30 | 18,35 | 18,11 | 18,20 | -0,38% | 7.303,00 |
| 14.08.2025 | 18,20 | 18,27 | 17,69 | 18,27 | 1,70% | 1.588,00 |
| 13.08.2025 | 17,80 | 18,01 | 17,76 | 17,96 | -0,47% | 1.197,00 |
| 12.08.2025 | 17,76 | 18,14 | 17,58 | 18,05 | 1,62% | 3.036,00 |
| 11.08.2025 | 17,96 | 18,12 | 17,58 | 17,76 | -0,82% | 8.489,00 |
| 08.08.2025 | 18,03 | 18,27 | 17,85 | 17,91 | -0,52% | 7.185,00 |
| 07.08.2025 | 18,44 | 18,73 | 18,00 | 18,00 | -2,17% | 10.626,00 |
| 06.08.2025 | 18,88 | 18,99 | 18,40 | 18,40 | -2,16% | 2.041,00 |
| 05.08.2025 | 18,70 | 18,81 | 18,53 | 18,81 | 0,32% | 1.992,00 |
| 04.08.2025 | 18,70 | 18,82 | 18,40 | 18,75 | 0,25% | 2.714,00 |
| 01.08.2025 | 19,40 | 19,49 | 18,45 | 18,70 | -4,25% | 9.786,00 |
| 31.07.2025 | 19,52 | 19,82 | 19,40 | 19,53 | -1,24% | 5.707,00 |
| 30.07.2025 | 19,82 | 20,17 | 19,47 | 19,78 | -0,79% | 3.545,00 |
| 29.07.2025 | 19,55 | 19,94 | 19,45 | 19,93 | 1,31% | 10.447,00 |
| 28.07.2025 | 19,14 | 19,81 | 19,07 | 19,68 | 2,46% | 2.799,00 |
| 25.07.2025 | 19,04 | 19,23 | 19,00 | 19,20 | 0,38% | 1.465,00 |
| 24.07.2025 | 18,66 | 19,13 | 18,64 | 19,13 | 2,79% | 4.960,00 |
| 23.07.2025 | 18,40 | 18,83 | 18,30 | 18,61 | 1,68% | 7.330,00 |
| 22.07.2025 | 18,17 | 18,30 | 17,49 | 18,30 | 1,09% | 1.697,00 |
| 21.07.2025 | 18,38 | 18,49 | 18,07 | 18,11 | -0,52% | 3.185,00 |
| 18.07.2025 | 18,69 | 18,78 | 18,20 | 18,20 | -2,15% | 2.432,00 |
| 17.07.2025 | 18,40 | 18,60 | 18,21 | 18,60 | 1,14% | 12.223,00 |
| 16.07.2025 | 18,51 | 18,55 | 18,19 | 18,39 | -0,45% | 2.560,00 |
| 15.07.2025 | 18,94 | 18,97 | 18,41 | 18,47 | -2,25% | 3.279,00 |
| 14.07.2025 | 19,83 | 19,86 | 18,82 | 18,90 | -3,53% | 2.155,00 |
| 11.07.2025 | 18,85 | 19,70 | 18,76 | 19,59 | 2,86% | 660,00 |
| 10.07.2025 | 18,72 | 19,05 | 18,61 | 19,05 | 1,29% | 1.028,00 |
| 09.07.2025 | 18,94 | 19,12 | 18,77 | 18,81 | -0,06% | 1.178,00 |
| 08.07.2025 | 17,81 | 19,06 | 17,65 | 18,82 | 5,78% | 5.361,00 |
| 07.07.2025 | 18,21 | 18,41 | 17,76 | 17,79 | -2,23% | 3.564,00 |
| 04.07.2025 | 18,25 | 18,25 | 18,20 | 18,20 | -0,57% | 120,00 |
| 03.07.2025 | 18,22 | 18,50 | 18,22 | 18,30 | -0,10% | 198,00 |
| 02.07.2025 | 18,02 | 18,32 | 17,97 | 18,32 | 1,73% | 2.429,00 |
| 01.07.2025 | 17,25 | 18,05 | 17,07 | 18,01 | 3,57% | 3.306,00 |
| 30.06.2025 | 17,47 | 17,72 | 17,00 | 17,39 | -0,48% | 3.190,00 |
| 27.06.2025 | 17,79 | 17,79 | 17,47 | 17,47 | -1,83% | 1.506,00 |
| 26.06.2025 | 17,45 | 17,80 | 17,30 | 17,80 | 1,44% | 1.452,00 |
| 25.06.2025 | 17,99 | 17,99 | 17,36 | 17,54 | -1,44% | 2.338,00 |
| 24.06.2025 | 17,96 | 18,28 | 17,60 | 17,80 | -1,07% | 6.251,00 |
| 23.06.2025 | 20,13 | 20,40 | 17,99 | 17,99 | -6,31% | 8.348,00 |
| 20.06.2025 | 19,43 | 19,60 | 19,20 | 19,20 | -1,04% | 1.250,00 |
| 19.06.2025 | 19,44 | 19,93 | 19,41 | 19,41 | 0,29% | 1.414,00 |
| 18.06.2025 | 19,96 | 20,14 | 19,35 | 19,35 | -3,56% | 3.057,00 |
| 17.06.2025 | 20,22 | 20,28 | 19,51 | 20,07 | 0,97% | 2.052,00 |
| 16.06.2025 | 20,99 | 20,99 | 19,32 | 19,87 | -0,89% | 7.757,00 |
| 13.06.2025 | 20,00 | 20,48 | 19,42 | 20,05 | 5,84% | 10.053,00 |
| 12.06.2025 | 19,18 | 19,19 | 18,91 | 18,94 | -1,63% | 2.885,00 |
| 11.06.2025 | 19,16 | 19,35 | 18,91 | 19,26 | 1,41% | 3.961,00 |
| 10.06.2025 | 18,67 | 19,23 | 18,34 | 18,99 | 3,58% | 5.988,00 |
| 09.06.2025 | 17,87 | 18,46 | 17,82 | 18,33 | 1,78% | 464,00 |
| 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 |