Halliburton Co.
[WKN: 853986 | ISIN: US4062161017]
Aktienkurse
18,345€ -1,30%
Echtzeit-Aktienkurs Halliburton Co.
Bid: Ask:

Aktienkurse zur Halliburton Co. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
14.01.2025 27,01 27,31 27,01 27,31 0,53% 1.408,00
13.01.2025 26,76 27,27 26,54 27,16 2,80% 2.201,00
10.01.2025 26,48 27,10 26,40 26,42 -0,30% 3.519,00
09.01.2025 26,35 26,80 25,96 26,50 -0,24% 3.669,00
08.01.2025 27,06 27,08 26,40 26,57 -2,10% 1.099,00
07.01.2025 26,70 27,14 26,55 27,14 1,34% 1.886,00
06.01.2025 26,80 26,82 26,54 26,78 -0,24% 1.478,00
03.01.2025 27,07 27,20 26,73 26,84 -0,78% 1.030,00
02.01.2025 26,16 27,05 26,16 27,05 5,25% 994,00
30.12.2024 25,85 25,95 25,62 25,70 -0,19% 949,00
27.12.2024 26,02 26,06 25,65 25,75 2,30% 2.481,00
23.12.2024 25,03 25,18 24,91 25,17 1,70% 3.137,00
20.12.2024 24,76 25,16 24,60 24,75 -0,40% 2.983,00
19.12.2024 25,33 25,54 24,82 24,85 -1,58% 8.211,00
18.12.2024 25,79 26,13 25,25 25,25 -2,81% 1.930,00
17.12.2024 26,74 26,74 25,72 25,98 -2,22% 3.770,00
16.12.2024 27,31 27,65 26,57 26,57 -3,68% 8.419,00
13.12.2024 27,56 27,74 27,28 27,59 0,25% 1.543,00
12.12.2024 27,77 28,12 27,45 27,52 -1,63% 3.100,00
11.12.2024 27,70 28,06 27,60 27,97 -0,05% 2.479,00
10.12.2024 27,52 28,05 27,19 27,99 1,14% 6.052,00
09.12.2024 27,63 27,99 27,28 27,67 1,37% 5.916,00
06.12.2024 28,18 28,68 27,30 27,30 -4,38% 3.528,00
05.12.2024 28,89 29,24 28,55 28,55 -2,39% 2.735,00
04.12.2024 30,12 30,40 29,25 29,25 -3,74% 4.179,00
03.12.2024 30,08 30,38 30,00 30,38 1,00% 823,00
02.12.2024 30,30 30,61 29,88 30,08 -0,20% 2.179,00
29.11.2024 30,14 30,40 30,14 30,14 -0,40% 1.090,00
28.11.2024 30,27 30,33 30,01 30,26 -0,03% 617,00