18,320€
-9,86%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 19,98 | 20,32 | 17,86 | 18,28 | -10,07% | 13.890,00 |
| 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 |
| 27.11.2024 | 30,35 | 30,70 | 30,11 | 30,27 | -0,07% | 2.841,00 |
| 26.11.2024 | 30,49 | 30,77 | 30,08 | 30,29 | -0,98% | 2.698,00 |
| 25.11.2024 | 30,47 | 31,10 | 30,18 | 30,59 | -0,52% | 3.848,00 |
| 22.11.2024 | 30,49 | 31,06 | 30,49 | 30,75 | 0,29% | 3.268,00 |
| 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 |