17,937€
2,43%
Echtzeit-Aktienkurs Halliburton Company
Bid:
Ask:
Aktienkurse zur Halliburton Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 17,48 | 17,94 | 17,10 | 17,94 | 2,43% | 1.306,00 |
| 30.06.2025 | 17,54 | 17,54 | 17,51 | 17,51 | -0,33% | 360,00 |
| 27.06.2025 | 17,60 | 17,76 | 17,57 | 17,57 | -0,62% | 807,00 |
| 26.06.2025 | 17,40 | 17,68 | 17,40 | 17,68 | 0,28% | 280,00 |
| 25.06.2025 | 17,96 | 17,96 | 17,63 | 17,63 | -1,78% | 139,00 |
| 24.06.2025 | 17,81 | 18,03 | 17,67 | 17,95 | -3,91% | 3.010,00 |
| 23.06.2025 | 19,90 | 19,90 | 18,68 | 18,68 | -3,04% | 4.730,00 |
| 20.06.2025 | 19,58 | 19,72 | 19,27 | 19,27 | -3,10% | 1.841,00 |
| 19.06.2025 | 19,88 | 19,88 | 19,88 | 19,88 | 2,39% | - |
| 18.06.2025 | 19,88 | 19,88 | 19,42 | 19,42 | -3,37% | 294,00 |
| 17.06.2025 | 19,68 | 20,25 | 19,63 | 20,10 | 2,01% | 3.631,00 |
| 16.06.2025 | 20,69 | 20,70 | 19,70 | 19,70 | -0,40% | 6.575,00 |
| 13.06.2025 | 19,91 | 20,04 | 19,71 | 19,78 | 4,77% | 3.397,00 |
| 12.06.2025 | 19,21 | 19,21 | 18,75 | 18,88 | -0,72% | 1.050,00 |
| 11.06.2025 | 18,96 | 19,02 | 18,90 | 19,02 | -1,67% | 905,00 |
| 10.06.2025 | 18,99 | 19,34 | 18,93 | 19,34 | 5,71% | 2.416,00 |
| 09.06.2025 | 17,93 | 18,29 | 17,91 | 18,29 | 1,44% | 424,00 |
| 06.06.2025 | 17,48 | 18,03 | 17,48 | 18,03 | 2,35% | 1.231,00 |
| 05.06.2025 | 17,63 | 17,63 | 17,44 | 17,62 | 0,17% | 198,00 |
| 04.06.2025 | 17,89 | 18,06 | 17,59 | 17,59 | -3,06% | 7.493,00 |
| 03.06.2025 | 17,46 | 18,15 | 17,40 | 18,15 | 3,99% | 1.253,00 |
| 02.06.2025 | 17,36 | 17,49 | 17,27 | 17,45 | 0,89% | 527,00 |
| 30.05.2025 | 17,53 | 17,53 | 17,30 | 17,30 | -0,88% | 95,00 |
| 29.05.2025 | 17,81 | 17,92 | 17,45 | 17,45 | -1,47% | 745,00 |
| 28.05.2025 | 17,87 | 17,87 | 17,53 | 17,71 | 0,89% | 205,00 |
| 27.05.2025 | 17,79 | 17,93 | 17,44 | 17,55 | 0,85% | 1.173,00 |
| 26.05.2025 | 17,67 | 17,71 | 17,41 | 17,41 | -0,25% | 166,00 |
| 23.05.2025 | 17,75 | 17,75 | 17,34 | 17,45 | 0,06% | 2.783,00 |
| 22.05.2025 | 17,60 | 17,60 | 17,29 | 17,44 | -2,23% | 2.442,00 |
| 21.05.2025 | 18,42 | 18,42 | 17,60 | 17,84 | -3,23% | 1.741,00 |
| 20.05.2025 | 18,40 | 18,58 | 18,40 | 18,43 | -0,36% | 1.503,00 |
| 19.05.2025 | 18,67 | 18,84 | 18,50 | 18,50 | -1,23% | 2.978,00 |
| 16.05.2025 | 18,88 | 18,88 | 18,73 | 18,73 | 1,68% | 24,00 |
| 15.05.2025 | 18,83 | 18,83 | 18,33 | 18,42 | -3,78% | 2.818,00 |
| 14.05.2025 | 19,02 | 19,14 | 18,71 | 19,14 | 0,14% | 3.543,00 |
| 13.05.2025 | 19,15 | 19,15 | 19,07 | 19,12 | -0,11% | 711,00 |
| 12.05.2025 | 18,14 | 19,90 | 18,14 | 19,14 | 6,05% | 2.708,00 |
| 09.05.2025 | 18,24 | 18,31 | 17,93 | 18,05 | 0,70% | 7.623,00 |
| 08.05.2025 | 17,72 | 17,92 | 17,72 | 17,92 | 4,93% | 301,00 |
| 07.05.2025 | 17,49 | 17,49 | 16,98 | 17,08 | -2,17% | 305,00 |
| 06.05.2025 | 17,87 | 17,87 | 17,39 | 17,46 | -2,16% | 3.307,00 |
| 05.05.2025 | 17,67 | 17,97 | 17,67 | 17,84 | -0,02% | 2.901,00 |
| 02.05.2025 | 17,74 | 17,89 | 17,74 | 17,85 | 0,82% | 48,00 |
| 30.04.2025 | 18,03 | 18,03 | 17,30 | 17,70 | -1,62% | 312,00 |
| 29.04.2025 | 18,07 | 18,07 | 17,87 | 17,99 | -0,93% | 26,00 |
| 28.04.2025 | 18,29 | 18,40 | 18,16 | 18,16 | -0,72% | 250,00 |
| 25.04.2025 | 18,29 | 18,29 | 18,29 | 18,29 | -1,20% | - |
| 24.04.2025 | 18,31 | 18,60 | 18,03 | 18,52 | 3,38% | 1.838,00 |
| 23.04.2025 | 18,68 | 18,68 | 17,91 | 17,91 | 0,00% | 332,00 |
| 22.04.2025 | 19,30 | 19,30 | 17,54 | 17,91 | -8,62% | 1.597,00 |
| 17.04.2025 | 19,11 | 19,60 | 18,98 | 19,60 | 2,12% | 678,00 |
| 16.04.2025 | 18,77 | 19,19 | 18,77 | 19,19 | 1,18% | 61,00 |
| 15.04.2025 | 18,98 | 18,98 | 18,97 | 18,97 | 1,47% | 51,00 |
| 14.04.2025 | 18,76 | 18,76 | 18,70 | 18,70 | 5,00% | 10,00 |
| 11.04.2025 | 18,33 | 18,56 | 17,78 | 17,81 | -1,77% | 10.167,00 |
| 10.04.2025 | 20,15 | 20,15 | 18,13 | 18,13 | 3,47% | 9.047,00 |
| 09.04.2025 | 17,70 | 17,70 | 17,06 | 17,52 | -3,91% | 2.347,00 |
| 08.04.2025 | 18,56 | 18,84 | 18,19 | 18,23 | 1,19% | 564,00 |
| 07.04.2025 | 18,33 | 18,33 | 17,26 | 18,02 | -1,44% | 12.525,00 |
| 04.04.2025 | 20,18 | 20,18 | 18,28 | 18,28 | -13,39% | 541,00 |
| 03.04.2025 | 21,92 | 21,92 | 21,10 | 21,11 | -9,92% | 1.108,00 |
| 02.04.2025 | 23,55 | 23,60 | 23,43 | 23,43 | -0,78% | 100,00 |
| 01.04.2025 | 23,69 | 23,69 | 23,40 | 23,62 | 0,55% | 365,00 |
| 31.03.2025 | 22,94 | 23,49 | 22,43 | 23,49 | 1,75% | 481,00 |
| 28.03.2025 | 23,50 | 23,50 | 23,08 | 23,08 | -2,55% | 779,00 |
| 27.03.2025 | 23,61 | 23,69 | 23,61 | 23,69 | -1,35% | 434,00 |
| 26.03.2025 | 24,24 | 24,27 | 24,01 | 24,01 | 1,16% | 258,00 |
| 25.03.2025 | 23,78 | 23,95 | 23,65 | 23,74 | 0,81% | 1.122,00 |
| 24.03.2025 | 23,04 | 23,56 | 22,93 | 23,55 | 2,84% | 1.473,00 |
| 21.03.2025 | 23,17 | 23,17 | 22,81 | 22,90 | -0,52% | 1.322,00 |
| 20.03.2025 | 23,10 | 23,11 | 22,87 | 23,02 | -0,63% | 911,00 |
| 19.03.2025 | 22,77 | 23,16 | 22,77 | 23,16 | 2,25% | 672,00 |
| 18.03.2025 | 23,11 | 23,19 | 22,65 | 22,65 | -1,80% | 516,00 |
| 17.03.2025 | 23,16 | 23,22 | 23,00 | 23,07 | 0,44% | 579,00 |
| 14.03.2025 | 22,72 | 22,97 | 22,72 | 22,97 | -0,86% | 55,00 |
| 13.03.2025 | 22,87 | 23,21 | 22,70 | 23,17 | 2,27% | 1.322,00 |
| 12.03.2025 | 22,84 | 22,84 | 22,64 | 22,65 | 0,20% | 330,00 |
| 11.03.2025 | 22,97 | 23,11 | 22,51 | 22,61 | -2,38% | 298,00 |
| 10.03.2025 | 23,01 | 23,16 | 23,00 | 23,16 | 0,63% | 497,00 |
| 07.03.2025 | 22,72 | 23,30 | 22,66 | 23,01 | 2,47% | 1.844,00 |
| 06.03.2025 | 22,51 | 22,56 | 22,23 | 22,46 | 2,86% | 2.450,00 |
| 05.03.2025 | 22,60 | 22,60 | 21,83 | 21,83 | -5,00% | 4.158,00 |
| 04.03.2025 | 23,79 | 23,79 | 22,65 | 22,98 | -8,06% | 2.233,00 |
| 03.03.2025 | 26,00 | 26,00 | 25,00 | 25,00 | -0,30% | 184,00 |
| 28.02.2025 | 25,21 | 25,21 | 25,00 | 25,07 | -0,69% | 338,00 |
| 27.02.2025 | 24,84 | 25,25 | 24,84 | 25,25 | 1,96% | 798,00 |
| 26.02.2025 | 25,10 | 25,10 | 24,76 | 24,76 | -1,28% | 215,00 |
| 25.02.2025 | 25,50 | 25,53 | 25,08 | 25,08 | -1,30% | 2.070,00 |
| 24.02.2025 | 24,84 | 25,41 | 24,84 | 25,41 | -0,86% | 1.877,00 |
| 21.02.2025 | 25,69 | 25,76 | 25,49 | 25,63 | -1,12% | 496,00 |
| 20.02.2025 | 25,79 | 25,92 | 25,60 | 25,92 | 0,45% | 586,00 |
| 19.02.2025 | 25,59 | 25,90 | 25,59 | 25,81 | 0,76% | 1.229,00 |
| 18.02.2025 | 25,14 | 25,61 | 25,10 | 25,61 | 2,03% | 1.407,00 |
| 17.02.2025 | 25,19 | 25,19 | 24,82 | 25,10 | 0,24% | 303,00 |
| 14.02.2025 | 25,17 | 25,27 | 25,04 | 25,04 | -0,44% | 1.232,00 |
| 13.02.2025 | 24,96 | 25,15 | 24,89 | 25,15 | -0,91% | 116,00 |
| 12.02.2025 | 25,53 | 25,53 | 25,26 | 25,38 | -0,84% | 1.283,00 |
| 11.02.2025 | 25,46 | 25,60 | 25,40 | 25,60 | 1,89% | 1.391,00 |
| 10.02.2025 | 24,44 | 25,12 | 24,44 | 25,12 | 1,60% | 1.767,00 |
| 07.02.2025 | 24,79 | 24,79 | 24,53 | 24,73 | -0,38% | 1.524,00 |