23,485€
0,95%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 23,51 | 23,94 | 22,87 | 23,76 | 2,12% | 3.543,00 |
| 13.11.2025 | 23,36 | 23,72 | 22,75 | 23,27 | 0,15% | 3.875,00 |
| 12.11.2025 | 24,18 | 24,35 | 23,18 | 23,23 | -5,03% | 5.263,00 |
| 11.11.2025 | 24,00 | 24,71 | 22,71 | 24,46 | 1,56% | 4.853,00 |
| 10.11.2025 | 24,00 | 24,21 | 23,55 | 24,09 | 1,28% | 3.769,00 |
| 07.11.2025 | 24,01 | 24,11 | 23,48 | 23,78 | -0,50% | 8.155,00 |
| 06.11.2025 | 23,81 | 24,10 | 23,49 | 23,90 | 0,72% | 4.904,00 |
| 05.11.2025 | 23,62 | 23,86 | 23,36 | 23,73 | 1,41% | 1.826,00 |
| 04.11.2025 | 23,70 | 23,70 | 23,25 | 23,40 | -0,93% | 2.204,00 |
| 03.11.2025 | 23,57 | 23,83 | 23,47 | 23,62 | 1,81% | 2.489,00 |
| 31.10.2025 | 23,18 | 23,57 | 23,13 | 23,20 | -1,09% | 2.179,00 |
| 30.10.2025 | 23,68 | 23,85 | 23,40 | 23,46 | -1,24% | 6.352,00 |
| 29.10.2025 | 23,07 | 23,75 | 22,94 | 23,75 | 4,33% | 2.340,00 |
| 28.10.2025 | 22,70 | 22,93 | 22,58 | 22,77 | -1,15% | 1.752,00 |
| 27.10.2025 | 22,84 | 23,40 | 22,79 | 23,03 | 0,13% | 14.226,00 |
| 24.10.2025 | 23,75 | 23,80 | 23,00 | 23,00 | -2,09% | 12.651,00 |
| 23.10.2025 | 22,94 | 23,52 | 22,60 | 23,49 | 5,15% | 7.958,00 |
| 22.10.2025 | 21,88 | 22,82 | 21,86 | 22,34 | 2,06% | 9.229,00 |
| 21.10.2025 | 19,63 | 21,89 | 19,50 | 21,89 | 14,36% | 10.666,00 |
| 20.10.2025 | 19,11 | 19,29 | 19,00 | 19,14 | 0,32% | 1.854,00 |
| 17.10.2025 | 18,36 | 19,15 | 18,17 | 19,08 | 2,69% | 2.505,00 |
| 16.10.2025 | 19,37 | 19,37 | 18,46 | 18,58 | -3,52% | 3.032,00 |
| 15.10.2025 | 19,25 | 20,12 | 19,04 | 19,26 | -0,90% | 2.775,00 |
| 14.10.2025 | 19,39 | 19,48 | 19,01 | 19,43 | 0,06% | 984,00 |
| 13.10.2025 | 19,24 | 19,54 | 18,90 | 19,42 | 2,21% | 3.608,00 |
| 10.10.2025 | 20,29 | 20,36 | 18,97 | 19,00 | -5,73% | 6.289,00 |
| 09.10.2025 | 20,66 | 20,94 | 20,05 | 20,16 | -1,68% | 2.525,00 |
| 08.10.2025 | 20,83 | 20,87 | 20,50 | 20,50 | -1,30% | 1.175,00 |
| 07.10.2025 | 20,78 | 21,06 | 20,36 | 20,77 | -0,05% | 1.649,00 |
| 06.10.2025 | 20,73 | 21,11 | 20,73 | 20,78 | 0,19% | 2.409,00 |
| 03.10.2025 | 20,81 | 21,02 | 20,74 | 20,74 | -0,91% | 1.801,00 |
| 02.10.2025 | 21,28 | 21,28 | 20,93 | 20,93 | -1,74% | 996,00 |
| 01.10.2025 | 20,95 | 21,30 | 20,51 | 21,30 | 2,43% | 2.881,00 |
| 30.09.2025 | 21,33 | 21,33 | 20,60 | 20,80 | -2,19% | 7.953,00 |
| 29.09.2025 | 21,40 | 21,70 | 20,94 | 21,26 | -1,55% | 3.975,00 |
| 26.09.2025 | 21,00 | 21,88 | 20,87 | 21,60 | 2,13% | 3.992,00 |
| 25.09.2025 | 20,82 | 21,19 | 20,70 | 21,15 | 0,88% | 4.865,00 |
| 24.09.2025 | 20,72 | 21,12 | 20,44 | 20,96 | 2,00% | 4.941,00 |
| 23.09.2025 | 19,00 | 21,08 | 19,00 | 20,55 | 7,09% | 7.191,00 |
| 22.09.2025 | 19,33 | 19,33 | 18,71 | 19,19 | 1,59% | 3.122,00 |
| 19.09.2025 | 18,95 | 19,15 | 18,78 | 18,89 | 0,38% | 6.296,00 |
| 18.09.2025 | 18,66 | 19,20 | 18,66 | 18,82 | -0,34% | 2.857,00 |
| 17.09.2025 | 18,78 | 18,99 | 18,78 | 18,88 | 0,02% | 925,00 |
| 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 |