30,105€
2,96%
Echtzeit-Aktienkurs Helmerich & Payne
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 30,02 | 30,53 | 29,08 | 30,02 | 2,67% | 1.131,00 |
| 09.03.2026 | 30,28 | 31,49 | 28,61 | 29,24 | -0,63% | - |
| 06.03.2026 | 29,63 | 30,91 | 28,99 | 29,43 | 0,09% | 1.622,00 |
| 05.03.2026 | 29,95 | 30,26 | 28,60 | 29,40 | -0,08% | 16,00 |
| 04.03.2026 | 29,45 | 29,94 | 28,93 | 29,43 | 0,98% | 2.169,00 |
| 03.03.2026 | 30,46 | 31,00 | 28,90 | 29,14 | -2,44% | 1.058,00 |
| 02.03.2026 | 30,90 | 31,65 | 29,41 | 29,87 | 0,52% | 551,00 |
| 27.02.2026 | 29,37 | 29,99 | 29,10 | 29,72 | 0,69% | 308,00 |
| 26.02.2026 | 29,01 | 29,67 | 28,52 | 29,51 | 1,55% | 1.170,00 |
| 25.02.2026 | 29,35 | 29,80 | 28,44 | 29,06 | -1,74% | 295,00 |
| 24.02.2026 | 29,93 | 30,11 | 29,21 | 29,58 | -0,85% | 1.285,00 |
| 23.02.2026 | 29,91 | 30,41 | 29,57 | 29,83 | -0,72% | 526,00 |
| 20.02.2026 | 30,58 | 30,60 | 29,55 | 30,05 | -1,80% | - |
| 19.02.2026 | 29,46 | 30,69 | 29,45 | 30,60 | 4,69% | 22,00 |
| 18.02.2026 | 28,18 | 29,56 | 28,18 | 29,23 | 4,45% | 1.207,00 |
| 17.02.2026 | 28,23 | 28,47 | 27,61 | 27,98 | -1,34% | 100,00 |
| 16.02.2026 | 28,02 | 28,38 | 27,91 | 28,36 | 0,94% | 1,00 |
| 13.02.2026 | 27,46 | 28,47 | 27,12 | 28,10 | 2,33% | 4,00 |
| 12.02.2026 | 28,87 | 28,91 | 26,93 | 27,46 | -5,00% | 4,00 |
| 11.02.2026 | 28,76 | 29,69 | 28,68 | 28,90 | -0,43% | 2.161,00 |
| 10.02.2026 | 30,02 | 30,15 | 28,65 | 29,03 | -3,46% | 2.037,00 |
| 09.02.2026 | 30,13 | 30,76 | 29,73 | 30,07 | -1,51% | 360,00 |
| 06.02.2026 | 29,50 | 30,69 | 28,87 | 30,53 | 4,73% | 280,00 |
| 05.02.2026 | 30,78 | 30,88 | 28,08 | 29,15 | -4,10% | 1.704,00 |
| 04.02.2026 | 29,90 | 30,90 | 29,47 | 30,39 | 1,18% | 450,00 |
| 03.02.2026 | 28,88 | 30,15 | 28,63 | 30,04 | 3,53% | 1.324,00 |
| 02.02.2026 | 27,35 | 29,43 | 27,24 | 29,01 | 1,95% | 795,00 |
| 30.01.2026 | 27,86 | 28,49 | 27,58 | 28,46 | 1,35% | 780,00 |
| 29.01.2026 | 27,87 | 28,88 | 27,48 | 28,08 | 1,17% | 1,00 |
| 28.01.2026 | 27,86 | 28,20 | 27,47 | 27,75 | 0,27% | - |
| 27.01.2026 | 27,23 | 27,82 | 27,13 | 27,68 | 1,26% | 802,00 |
| 26.01.2026 | 27,36 | 27,89 | 26,78 | 27,33 | -1,21% | 1.753,00 |
| 23.01.2026 | 28,22 | 29,05 | 27,57 | 27,67 | -0,47% | 57,00 |
| 22.01.2026 | 28,23 | 28,54 | 27,65 | 27,80 | -2,20% | 45,00 |
| 21.01.2026 | 27,40 | 28,64 | 27,26 | 28,42 | 4,08% | 150,00 |
| 20.01.2026 | 27,80 | 27,87 | 27,13 | 27,31 | -1,97% | 185,00 |
| 19.01.2026 | 27,72 | 27,88 | 27,55 | 27,86 | -0,04% | 200,00 |
| 16.01.2026 | 27,88 | 28,12 | 27,70 | 27,87 | 0,54% | - |
| 15.01.2026 | 27,69 | 27,93 | 27,28 | 27,72 | -0,36% | 200,00 |
| 14.01.2026 | 26,75 | 28,33 | 26,66 | 27,82 | 2,43% | 625,00 |
| 13.01.2026 | 26,40 | 27,18 | 26,31 | 27,16 | 4,81% | 1.000,00 |
| 12.01.2026 | 26,39 | 26,39 | 25,66 | 25,91 | -2,08% | - |
| 09.01.2026 | 26,88 | 27,27 | 26,40 | 26,46 | -2,09% | - |
| 08.01.2026 | 25,99 | 27,41 | 25,94 | 27,03 | 3,86% | 792,00 |
| 07.01.2026 | 26,32 | 26,69 | 25,63 | 26,02 | -1,68% | 1.272,00 |
| 06.01.2026 | 26,47 | 27,12 | 26,31 | 26,47 | -0,28% | 438,00 |
| 05.01.2026 | 27,09 | 27,18 | 25,00 | 26,54 | 5,72% | 5.775,00 |
| 02.01.2026 | 24,47 | 25,13 | 24,19 | 25,11 | 3,25% | 26,00 |
| 30.12.2025 | 24,29 | 24,34 | 24,29 | 24,32 | 0,25% | - |
| 29.12.2025 | 23,68 | 24,36 | 23,56 | 24,26 | 1,13% | 20,00 |
| 23.12.2025 | 23,98 | 24,23 | 23,74 | 23,99 | -0,25% | 547,00 |
| 22.12.2025 | 24,03 | 24,64 | 23,95 | 24,05 | 0,65% | - |
| 19.12.2025 | 23,62 | 24,18 | 23,48 | 23,89 | 2,49% | 40,00 |
| 18.12.2025 | 23,79 | 23,97 | 23,18 | 23,31 | -2,24% | - |
| 17.12.2025 | 23,59 | 23,87 | 23,30 | 23,85 | 2,14% | - |
| 16.12.2025 | 24,59 | 24,61 | 22,98 | 23,35 | -5,39% | 69,00 |
| 15.12.2025 | 25,15 | 25,16 | 24,30 | 24,68 | -1,16% | 1.056,00 |
| 12.12.2025 | 26,32 | 26,36 | 24,81 | 24,97 | -4,28% | - |
| 11.12.2025 | 25,79 | 26,39 | 25,42 | 26,08 | 1,24% | 494,00 |
| 10.12.2025 | 25,60 | 26,15 | 25,48 | 25,76 | 1,34% | - |
| 09.12.2025 | 25,07 | 25,68 | 25,03 | 25,42 | 0,47% | - |
| 08.12.2025 | 25,65 | 25,72 | 25,17 | 25,30 | -1,61% | 2.442,00 |
| 05.12.2025 | 25,75 | 25,95 | 25,63 | 25,72 | 0,02% | 950,00 |
| 04.12.2025 | 26,09 | 26,11 | 25,40 | 25,71 | -1,04% | 1.900,00 |
| 03.12.2025 | 24,93 | 26,11 | 24,92 | 25,98 | 5,50% | - |
| 02.12.2025 | 24,45 | 24,67 | 23,97 | 24,63 | 1,00% | 184,00 |
| 01.12.2025 | 24,40 | 24,62 | 23,77 | 24,38 | 1,39% | 191,00 |
| 28.11.2025 | 24,10 | 24,31 | 23,93 | 24,05 | -0,08% | - |
| 27.11.2025 | 23,89 | 24,08 | 23,89 | 24,07 | 0,06% | - |
| 26.11.2025 | 24,05 | 24,44 | 23,86 | 24,05 | 0,71% | 3,00 |
| 25.11.2025 | 23,30 | 23,90 | 22,64 | 23,88 | 2,67% | 586,00 |
| 24.11.2025 | 23,29 | 23,55 | 22,69 | 23,26 | -0,17% | 329,00 |
| 21.11.2025 | 22,56 | 23,50 | 22,41 | 23,30 | -1,69% | 1.485,00 |
| 20.11.2025 | 23,71 | 23,80 | 23,61 | 23,70 | 1,50% | - |
| 19.11.2025 | 22,85 | 23,43 | 22,40 | 23,35 | 0,65% | - |
| 18.11.2025 | 21,72 | 23,46 | 21,01 | 23,20 | -1,63% | 354,00 |
| 17.11.2025 | 23,83 | 24,35 | 23,35 | 23,59 | -1,54% | 2.401,00 |
| 14.11.2025 | 23,41 | 24,12 | 22,79 | 23,96 | 4,02% | 2.722,00 |
| 13.11.2025 | 23,00 | 23,59 | 22,79 | 23,03 | 0,35% | 1.000,00 |
| 12.11.2025 | 23,98 | 24,02 | 22,87 | 22,95 | -4,04% | 510,00 |
| 11.11.2025 | 23,13 | 24,28 | 23,09 | 23,92 | 2,62% | 1.830,00 |
| 10.11.2025 | 22,78 | 23,74 | 22,56 | 23,31 | 1,97% | 60,00 |
| 07.11.2025 | 23,01 | 23,09 | 22,25 | 22,86 | -0,24% | 2.210,00 |
| 06.11.2025 | 22,99 | 23,25 | 22,54 | 22,91 | 0,39% | - |
| 05.11.2025 | 22,77 | 23,10 | 22,64 | 22,82 | 0,13% | 734,00 |
| 04.11.2025 | 23,26 | 23,29 | 22,66 | 22,79 | -2,94% | 19,00 |
| 03.11.2025 | 22,91 | 23,60 | 22,41 | 23,48 | 2,87% | 352,00 |
| 31.10.2025 | 23,19 | 23,50 | 22,60 | 22,83 | -2,37% | 1.154,00 |
| 30.10.2025 | 22,63 | 23,72 | 22,62 | 23,38 | 3,41% | 444,00 |
| 29.10.2025 | 21,82 | 22,81 | 21,66 | 22,61 | 5,75% | 1.518,00 |
| 28.10.2025 | 21,61 | 21,65 | 21,15 | 21,38 | -1,99% | 3.648,00 |
| 27.10.2025 | 22,00 | 22,27 | 21,82 | 21,82 | -1,36% | 50,00 |
| 24.10.2025 | 22,07 | 22,32 | 21,50 | 22,12 | 0,82% | 1.331,00 |
| 23.10.2025 | 20,60 | 21,96 | 20,50 | 21,94 | 8,40% | 905,00 |
| 22.10.2025 | 20,29 | 20,65 | 19,98 | 20,24 | -1,39% | 154,00 |
| 21.10.2025 | 19,97 | 20,59 | 19,87 | 20,52 | 1,36% | - |
| 20.10.2025 | 19,74 | 20,28 | 19,57 | 20,25 | 1,67% | 1.296,00 |
| 17.10.2025 | 19,66 | 20,23 | 19,54 | 19,91 | 2,33% | 2.809,00 |
| 16.10.2025 | 19,93 | 20,02 | 19,38 | 19,46 | -0,61% | 415,00 |
| 15.10.2025 | 19,60 | 20,35 | 19,46 | 19,58 | 0,00% | 11,00 |