19,400€
-0,70%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 20,00 | 20,00 | 19,54 | 19,54 | -4,33% | 731,00 |
| 09.10.2025 | 20,55 | 20,94 | 20,42 | 20,42 | -0,61% | 730,00 |
| 08.10.2025 | 20,85 | 21,00 | 20,55 | 20,55 | 0,42% | 441,00 |
| 07.10.2025 | 20,89 | 20,94 | 20,46 | 20,46 | -1,99% | 2.065,00 |
| 06.10.2025 | 20,93 | 21,06 | 20,75 | 20,88 | 0,65% | 2.657,00 |
| 03.10.2025 | 20,81 | 21,08 | 20,72 | 20,74 | -1,61% | 1.295,00 |
| 02.10.2025 | 21,25 | 21,25 | 21,02 | 21,08 | -0,28% | 492,00 |
| 01.10.2025 | 20,89 | 21,14 | 20,75 | 21,14 | 2,00% | 907,00 |
| 30.09.2025 | 21,36 | 21,36 | 20,50 | 20,73 | -2,59% | 11.213,00 |
| 29.09.2025 | 21,47 | 21,52 | 20,91 | 21,28 | -1,87% | 1.811,00 |
| 26.09.2025 | 21,31 | 21,79 | 21,00 | 21,68 | 2,68% | 1.145,00 |
| 25.09.2025 | 20,99 | 21,12 | 20,73 | 21,12 | 0,91% | 2.597,00 |
| 24.09.2025 | 20,34 | 21,31 | 20,34 | 20,93 | 0,99% | 3.341,00 |
| 23.09.2025 | 19,24 | 20,77 | 19,24 | 20,72 | 10,60% | 3.338,00 |
| 22.09.2025 | 18,72 | 18,73 | 18,72 | 18,73 | -0,64% | 48,00 |
| 19.09.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 0,01% | - |
| 18.09.2025 | 18,86 | 19,24 | 18,82 | 18,85 | -0,67% | 466,00 |
| 17.09.2025 | 18,85 | 18,98 | 18,85 | 18,98 | 1,99% | 130,00 |
| 16.09.2025 | 18,44 | 18,72 | 18,39 | 18,61 | -0,64% | 1.238,00 |
| 15.09.2025 | 19,19 | 19,19 | 18,73 | 18,73 | -2,03% | 80,00 |
| 12.09.2025 | 18,94 | 19,12 | 18,94 | 19,12 | 3,27% | 5,00 |
| 08.09.2025 | 18,92 | 19,07 | 18,38 | 18,51 | -1,85% | 3.014,00 |
| 05.09.2025 | 19,06 | 19,28 | 18,86 | 18,86 | 2,17% | 3.321,00 |
| 04.09.2025 | 18,53 | 18,53 | 18,46 | 18,46 | -0,99% | 875,00 |
| 03.09.2025 | 19,18 | 19,18 | 18,64 | 18,64 | -2,98% | 270,00 |
| 02.09.2025 | 19,51 | 19,65 | 19,17 | 19,22 | -2,83% | 3.044,00 |
| 01.09.2025 | 19,50 | 19,80 | 19,16 | 19,78 | 1,94% | 4.855,00 |
| 29.08.2025 | 19,25 | 19,55 | 19,25 | 19,40 | 1,85% | 984,00 |
| 28.08.2025 | 19,40 | 19,40 | 18,91 | 19,05 | 0,11% | 654,00 |
| 27.08.2025 | 18,64 | 19,20 | 18,64 | 19,03 | 1,16% | 2.220,00 |
| 26.08.2025 | 19,19 | 19,19 | 18,81 | 18,81 | -2,15% | 430,00 |
| 25.08.2025 | 19,00 | 19,22 | 18,94 | 19,22 | 1,42% | 503,00 |
| 22.08.2025 | 18,49 | 18,99 | 18,46 | 18,95 | 4,37% | 1.565,00 |
| 21.08.2025 | 18,19 | 18,19 | 17,94 | 18,16 | 1,03% | 2.842,00 |
| 20.08.2025 | 18,05 | 18,49 | 17,97 | 17,97 | -1,68% | 2.901,00 |
| 19.08.2025 | 18,27 | 18,38 | 18,20 | 18,28 | -0,29% | 767,00 |
| 18.08.2025 | 18,10 | 18,34 | 18,10 | 18,34 | 0,39% | 99,00 |
| 15.08.2025 | 18,38 | 18,38 | 18,25 | 18,26 | 1,85% | 1.424,00 |
| 14.08.2025 | 17,91 | 17,93 | 17,86 | 17,93 | 0,02% | 153,00 |
| 13.08.2025 | 17,92 | 17,93 | 17,92 | 17,93 | -0,39% | 42,00 |
| 12.08.2025 | 18,09 | 18,09 | 18,00 | 18,00 | 1,63% | 420,00 |
| 11.08.2025 | 17,97 | 17,97 | 17,67 | 17,71 | -0,94% | 217,00 |
| 08.08.2025 | 17,77 | 17,88 | 17,77 | 17,88 | -1,12% | 20,00 |
| 07.08.2025 | 18,40 | 18,66 | 18,08 | 18,08 | -3,69% | 1.305,00 |
| 06.08.2025 | 18,71 | 19,00 | 18,71 | 18,77 | 0,26% | 508,00 |
| 05.08.2025 | 18,60 | 18,90 | 18,59 | 18,72 | -0,70% | 5.508,00 |
| 04.08.2025 | 18,60 | 18,86 | 18,60 | 18,86 | 1,70% | 2.652,00 |
| 01.08.2025 | 19,62 | 19,62 | 18,43 | 18,54 | -4,84% | 1.702,00 |
| 31.07.2025 | 19,65 | 19,72 | 19,47 | 19,48 | -0,72% | 1.569,00 |
| 30.07.2025 | 19,62 | 19,62 | 19,62 | 19,62 | -0,54% | - |
| 29.07.2025 | 19,70 | 19,75 | 19,65 | 19,73 | 0,59% | 1.226,00 |
| 28.07.2025 | 19,22 | 19,62 | 19,12 | 19,61 | 3,31% | 10.733,00 |
| 25.07.2025 | 19,15 | 19,15 | 18,98 | 18,99 | 0,72% | 13.002,00 |
| 24.07.2025 | 18,81 | 18,93 | 18,81 | 18,85 | 1,21% | 168,00 |
| 23.07.2025 | 18,44 | 18,62 | 18,43 | 18,62 | 2,95% | 24,00 |
| 22.07.2025 | 17,65 | 18,09 | 17,35 | 18,09 | -0,09% | 592,00 |
| 21.07.2025 | 18,28 | 18,28 | 18,11 | 18,11 | -0,48% | 453,00 |
| 18.07.2025 | 18,72 | 18,72 | 18,19 | 18,19 | -1,59% | 5.170,00 |
| 17.07.2025 | 18,35 | 18,49 | 18,35 | 18,49 | 2,79% | 3.300,00 |
| 16.07.2025 | 18,36 | 18,36 | 17,99 | 17,99 | -4,18% | 758,00 |
| 15.07.2025 | 18,99 | 18,99 | 18,75 | 18,77 | -0,16% | 197,00 |
| 14.07.2025 | 19,81 | 19,87 | 18,80 | 18,80 | -4,66% | 6.154,00 |
| 11.07.2025 | 19,12 | 19,72 | 19,06 | 19,72 | 3,72% | 517,00 |
| 10.07.2025 | 18,92 | 19,01 | 18,59 | 19,01 | 1,08% | 3.157,00 |
| 09.07.2025 | 18,81 | 18,81 | 18,81 | 18,81 | -0,33% | - |
| 08.07.2025 | 17,92 | 18,87 | 17,92 | 18,87 | 5,47% | 300,00 |
| 07.07.2025 | 18,30 | 18,30 | 17,89 | 17,89 | -1,30% | 193,00 |
| 04.07.2025 | 18,18 | 18,18 | 18,13 | 18,13 | -1,13% | 400,00 |
| 03.07.2025 | 18,40 | 18,40 | 18,33 | 18,33 | 0,66% | 720,00 |
| 02.07.2025 | 17,90 | 18,22 | 17,90 | 18,21 | 1,54% | 201,00 |
| 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 |