30,733€
0,24%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 30,50 | 31,00 | 30,49 | 30,71 | 0,15% | 514,00 |
| 21.11.2024 | 29,70 | 30,67 | 29,49 | 30,66 | 3,46% | 5.032,00 |
| 20.11.2024 | 29,15 | 29,64 | 28,98 | 29,64 | 3,80% | 1.503,00 |
| 19.11.2024 | 29,20 | 29,40 | 28,47 | 28,55 | -1,13% | 2.238,00 |
| 18.11.2024 | 28,50 | 28,88 | 28,10 | 28,88 | 2,34% | 5.027,00 |
| 15.11.2024 | 28,43 | 29,19 | 28,20 | 28,22 | -1,38% | 3.382,00 |
| 14.11.2024 | 28,83 | 29,11 | 28,51 | 28,61 | -0,33% | 3.481,00 |
| 13.11.2024 | 28,63 | 29,14 | 27,92 | 28,71 | 0,90% | 4.535,00 |
| 12.11.2024 | 28,41 | 28,75 | 27,70 | 28,45 | 0,78% | 7.083,00 |
| 11.11.2024 | 27,59 | 28,27 | 27,21 | 28,23 | 3,79% | 6.433,00 |
| 08.11.2024 | 27,53 | 27,61 | 27,09 | 27,20 | -0,44% | 2.747,00 |
| 07.11.2024 | 29,00 | 29,10 | 26,78 | 27,32 | -4,36% | 18.277,00 |
| 06.11.2024 | 27,20 | 28,57 | 27,20 | 28,57 | 10,33% | 15.142,00 |
| 05.11.2024 | 25,57 | 26,10 | 25,57 | 25,89 | 0,23% | 626,00 |
| 04.11.2024 | 25,79 | 25,91 | 25,59 | 25,83 | 1,10% | 1.488,00 |
| 01.11.2024 | 25,86 | 25,89 | 25,55 | 25,55 | -0,35% | 542,00 |
| 31.10.2024 | 25,52 | 25,78 | 25,43 | 25,64 | 0,73% | 1.262,00 |
| 30.10.2024 | 25,56 | 25,71 | 25,40 | 25,46 | 0,08% | 2.910,00 |
| 29.10.2024 | 26,00 | 26,00 | 25,44 | 25,44 | -1,18% | 2.835,00 |
| 28.10.2024 | 25,65 | 25,74 | 25,30 | 25,74 | -0,66% | 9.332,00 |
| 25.10.2024 | 25,69 | 25,91 | 25,69 | 25,91 | 0,45% | 200,00 |
| 24.10.2024 | 26,00 | 26,01 | 25,50 | 25,80 | 0,00% | 3.027,00 |
| 23.10.2024 | 26,60 | 26,60 | 25,80 | 25,80 | -1,36% | 2.688,00 |
| 22.10.2024 | 26,13 | 26,24 | 26,13 | 26,15 | 0,11% | 222,00 |
| 21.10.2024 | 26,10 | 26,23 | 26,00 | 26,12 | 0,08% | 2.504,00 |
| 18.10.2024 | 26,71 | 26,71 | 26,07 | 26,10 | -1,19% | 808,00 |
| 17.10.2024 | 26,73 | 26,90 | 26,42 | 26,42 | -2,24% | 2.081,00 |
| 16.10.2024 | 26,93 | 27,18 | 26,89 | 27,02 | -0,22% | 4.597,00 |
| 15.10.2024 | 27,53 | 27,53 | 27,04 | 27,08 | -3,06% | 175,00 |
| 14.10.2024 | 27,85 | 28,19 | 27,85 | 27,94 | -0,97% | 1.376,00 |
| 11.10.2024 | 28,09 | 28,21 | 28,08 | 28,21 | 0,23% | 271,00 |
| 10.10.2024 | 28,10 | 28,30 | 28,08 | 28,15 | 3,00% | 2.461,00 |
| 09.10.2024 | 27,28 | 27,47 | 27,12 | 27,33 | -0,24% | 434,00 |
| 08.10.2024 | 28,09 | 28,21 | 27,18 | 27,39 | -3,37% | 3.331,00 |
| 07.10.2024 | 28,33 | 28,72 | 28,29 | 28,35 | -0,54% | 1.870,00 |
| 04.10.2024 | 27,84 | 28,50 | 27,83 | 28,50 | 2,85% | 2.125,00 |
| 03.10.2024 | 27,14 | 27,71 | 26,95 | 27,71 | 3,24% | 1.372,00 |
| 02.10.2024 | 27,39 | 27,69 | 26,84 | 26,84 | -0,56% | 3.553,00 |
| 01.10.2024 | 26,13 | 27,35 | 25,95 | 26,99 | 4,01% | 5.660,00 |
| 30.09.2024 | 25,80 | 26,10 | 25,56 | 25,95 | 2,43% | 2.757,00 |
| 27.09.2024 | 25,11 | 25,40 | 25,10 | 25,34 | 2,30% | 3.831,00 |
| 26.09.2024 | 25,67 | 26,00 | 24,77 | 24,77 | -4,71% | 6.707,00 |
| 25.09.2024 | 26,63 | 26,91 | 25,99 | 25,99 | -4,71% | 560,00 |
| 24.09.2024 | 27,17 | 27,44 | 26,98 | 27,28 | 1,38% | 2.235,00 |
| 23.09.2024 | 26,53 | 26,97 | 26,53 | 26,91 | 3,52% | 719,00 |
| 20.09.2024 | 26,42 | 26,75 | 25,99 | 25,99 | -2,79% | 3.413,00 |
| 19.09.2024 | 26,55 | 26,80 | 26,40 | 26,74 | 1,54% | 1.521,00 |
| 18.09.2024 | 26,51 | 26,51 | 26,13 | 26,33 | -0,36% | 951,00 |
| 17.09.2024 | 25,51 | 26,43 | 25,44 | 26,43 | 4,69% | 2.107,00 |
| 16.09.2024 | 25,10 | 25,44 | 25,06 | 25,24 | 0,92% | 1.786,00 |
| 13.09.2024 | 25,42 | 25,51 | 25,01 | 25,01 | -1,36% | 1.771,00 |
| 12.09.2024 | 25,66 | 25,66 | 25,09 | 25,36 | 0,58% | 1.390,00 |
| 11.09.2024 | 25,67 | 25,67 | 25,10 | 25,21 | -1,83% | 388,00 |
| 10.09.2024 | 26,01 | 26,04 | 25,50 | 25,68 | -2,17% | 772,00 |
| 09.09.2024 | 25,71 | 26,25 | 25,71 | 26,25 | 1,72% | 1.352,00 |
| 06.09.2024 | 26,13 | 26,44 | 25,81 | 25,81 | -2,16% | 725,00 |
| 05.09.2024 | 26,71 | 26,84 | 26,33 | 26,38 | -0,11% | 1.018,00 |
| 04.09.2024 | 26,79 | 26,92 | 26,41 | 26,41 | -2,65% | 1.288,00 |
| 03.09.2024 | 28,44 | 28,44 | 26,93 | 27,13 | -4,62% | 4.326,00 |
| 02.09.2024 | 28,14 | 28,45 | 27,96 | 28,44 | 1,77% | 624,00 |
| 30.08.2024 | 28,52 | 28,52 | 27,95 | 27,95 | -1,39% | 875,00 |
| 29.08.2024 | 28,01 | 28,34 | 27,90 | 28,34 | 1,58% | 1.152,00 |
| 28.08.2024 | 28,23 | 28,36 | 27,82 | 27,90 | -0,36% | 846,00 |
| 27.08.2024 | 28,64 | 28,77 | 28,00 | 28,00 | -1,58% | 817,00 |
| 26.08.2024 | 28,52 | 28,52 | 28,45 | 28,45 | -0,18% | 105,00 |
| 23.08.2024 | 27,89 | 28,50 | 27,89 | 28,50 | 1,53% | 1.106,00 |
| 22.08.2024 | 28,02 | 28,16 | 28,02 | 28,07 | 0,45% | 1.135,00 |
| 21.08.2024 | 28,25 | 28,25 | 27,95 | 27,95 | -0,13% | 1.100,00 |
| 20.08.2024 | 28,65 | 28,65 | 27,98 | 27,98 | -3,18% | 1.257,00 |
| 19.08.2024 | 28,20 | 28,90 | 28,20 | 28,90 | 1,12% | 653,00 |
| 16.08.2024 | 28,43 | 28,74 | 28,29 | 28,58 | 0,14% | 3.810,00 |
| 15.08.2024 | 28,17 | 28,86 | 28,10 | 28,54 | 1,15% | 1.766,00 |
| 14.08.2024 | 28,47 | 28,47 | 28,00 | 28,22 | -1,00% | 1.340,00 |
| 13.08.2024 | 28,82 | 28,83 | 28,50 | 28,50 | -0,99% | 959,00 |
| 12.08.2024 | 28,35 | 28,79 | 28,35 | 28,79 | 1,04% | 1.074,00 |
| 09.08.2024 | 28,70 | 28,70 | 28,49 | 28,49 | 0,64% | 722,00 |
| 08.08.2024 | 27,93 | 28,42 | 27,93 | 28,31 | 0,39% | 926,00 |
| 07.08.2024 | 28,36 | 29,02 | 28,20 | 28,20 | -0,42% | 1.156,00 |
| 06.08.2024 | 28,52 | 28,88 | 28,26 | 28,32 | 0,57% | 7.165,00 |
| 05.08.2024 | 28,59 | 28,66 | 27,54 | 28,16 | -2,81% | 2.172,00 |
| 02.08.2024 | 30,64 | 30,75 | 28,88 | 28,98 | -6,23% | 4.718,00 |
| 01.08.2024 | 32,16 | 32,29 | 30,90 | 30,90 | -3,86% | 1.094,00 |
| 31.07.2024 | 32,07 | 32,25 | 32,07 | 32,14 | 2,52% | 1.178,00 |
| 30.07.2024 | 31,21 | 31,35 | 31,05 | 31,35 | 0,38% | 446,00 |
| 29.07.2024 | 32,02 | 32,04 | 31,23 | 31,23 | -0,83% | 1.650,00 |
| 26.07.2024 | 31,64 | 31,85 | 31,28 | 31,49 | -0,10% | 718,00 |
| 25.07.2024 | 30,41 | 31,64 | 30,21 | 31,52 | 3,67% | 2.572,00 |
| 24.07.2024 | 30,75 | 30,91 | 30,41 | 30,41 | -1,19% | 1.025,00 |
| 23.07.2024 | 30,89 | 30,99 | 30,50 | 30,77 | 0,23% | 1.737,00 |
| 22.07.2024 | 31,76 | 31,99 | 30,70 | 30,70 | -3,63% | 9.441,00 |
| 19.07.2024 | 33,68 | 33,70 | 31,03 | 31,86 | -5,56% | 8.110,00 |
| 18.07.2024 | 33,57 | 33,83 | 33,31 | 33,73 | 1,49% | 3.117,00 |
| 17.07.2024 | 33,07 | 33,43 | 32,61 | 33,24 | 0,71% | 2.169,00 |
| 16.07.2024 | 32,51 | 33,20 | 32,17 | 33,00 | 1,91% | 5.335,00 |
| 15.07.2024 | 31,47 | 32,64 | 31,21 | 32,38 | 4,23% | 4.320,00 |
| 12.07.2024 | 31,09 | 31,12 | 31,05 | 31,07 | 0,53% | 489,00 |
| 11.07.2024 | 30,69 | 30,90 | 30,44 | 30,90 | 1,64% | 819,00 |
| 10.07.2024 | 30,40 | 30,68 | 30,40 | 30,40 | 0,02% | 2.497,00 |
| 09.07.2024 | 30,60 | 30,87 | 30,35 | 30,40 | -0,10% | 1.789,00 |
| 08.07.2024 | 30,55 | 30,68 | 30,43 | 30,43 | 0,15% | 1.149,00 |