25,630€
-1,12%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 25,50 | 25,57 | 24,63 | 24,82 | -1,21% | 865,00 |
| 05.02.2025 | 25,42 | 25,44 | 25,08 | 25,13 | -0,26% | 4.405,00 |
| 04.02.2025 | 24,77 | 25,19 | 24,40 | 25,19 | 0,66% | 1.184,00 |
| 03.02.2025 | 25,81 | 25,88 | 24,71 | 25,03 | -1,26% | 5.797,00 |
| 31.01.2025 | 25,72 | 25,72 | 24,97 | 25,35 | 0,08% | 3.467,00 |
| 30.01.2025 | 25,14 | 25,47 | 25,14 | 25,33 | -1,34% | 1.021,00 |
| 29.01.2025 | 25,74 | 25,75 | 25,50 | 25,67 | -0,68% | 8.350,00 |
| 28.01.2025 | 26,17 | 26,43 | 25,85 | 25,85 | -1,09% | 742,00 |
| 27.01.2025 | 26,31 | 26,49 | 26,03 | 26,13 | -1,53% | 490,00 |
| 24.01.2025 | 26,79 | 27,02 | 26,54 | 26,54 | -2,55% | 3.498,00 |
| 23.01.2025 | 27,49 | 27,53 | 27,23 | 27,23 | -2,28% | 729,00 |
| 22.01.2025 | 28,75 | 28,83 | 27,58 | 27,87 | -3,20% | 3.804,00 |
| 21.01.2025 | 29,79 | 29,79 | 28,72 | 28,79 | -0,90% | 12.738,00 |
| 20.01.2025 | 29,19 | 29,19 | 28,96 | 29,05 | -0,79% | 339,00 |
| 17.01.2025 | 28,62 | 29,34 | 28,62 | 29,28 | 4,05% | 506,00 |
| 16.01.2025 | 28,17 | 28,17 | 27,96 | 28,14 | 0,81% | 568,00 |
| 15.01.2025 | 27,49 | 27,91 | 27,49 | 27,91 | 3,27% | 1,00 |
| 14.01.2025 | 27,03 | 27,03 | 27,03 | 27,03 | -0,18% | - |
| 13.01.2025 | 26,42 | 27,08 | 26,42 | 27,08 | 2,34% | 2,00 |
| 10.01.2025 | 26,38 | 26,97 | 26,38 | 26,46 | 0,21% | 1.197,00 |
| 09.01.2025 | 26,47 | 26,49 | 26,40 | 26,40 | -0,64% | 723,00 |
| 08.01.2025 | 27,24 | 27,24 | 26,42 | 26,57 | -1,41% | 345,00 |
| 07.01.2025 | 26,74 | 26,95 | 26,45 | 26,95 | -0,07% | 564,00 |
| 06.01.2025 | 26,77 | 26,97 | 26,77 | 26,97 | 0,45% | 1.024,00 |
| 03.01.2025 | 27,11 | 27,11 | 26,68 | 26,85 | -1,58% | 2.071,00 |
| 02.01.2025 | 26,43 | 27,37 | 26,40 | 27,28 | 6,25% | 616,00 |
| 30.12.2024 | 25,62 | 25,68 | 25,62 | 25,68 | -0,52% | 1,00 |
| 27.12.2024 | 25,76 | 25,90 | 25,76 | 25,81 | 2,85% | 350,00 |
| 23.12.2024 | 25,34 | 25,34 | 24,90 | 25,10 | -0,22% | 465,00 |
| 20.12.2024 | 24,89 | 25,15 | 24,56 | 25,15 | -0,02% | 1.560,00 |
| 19.12.2024 | 25,43 | 25,58 | 25,10 | 25,16 | -2,99% | 1.612,00 |
| 18.12.2024 | 25,80 | 26,10 | 25,73 | 25,93 | -0,17% | 1.967,00 |
| 17.12.2024 | 26,57 | 26,57 | 25,98 | 25,98 | -3,92% | 5.773,00 |
| 16.12.2024 | 27,58 | 27,58 | 27,04 | 27,04 | -1,96% | 727,00 |
| 13.12.2024 | 27,75 | 27,75 | 27,32 | 27,58 | 0,29% | 445,00 |
| 12.12.2024 | 27,76 | 27,76 | 27,50 | 27,50 | -0,79% | 200,00 |
| 11.12.2024 | 27,57 | 27,72 | 27,57 | 27,72 | -0,81% | 214,00 |
| 10.12.2024 | 27,90 | 27,94 | 27,24 | 27,94 | 1,03% | 679,00 |
| 09.12.2024 | 27,68 | 27,68 | 27,27 | 27,66 | 0,27% | 1.865,00 |
| 06.12.2024 | 28,30 | 28,65 | 27,58 | 27,58 | -4,20% | 1.396,00 |
| 05.12.2024 | 29,27 | 29,27 | 28,79 | 28,79 | -1,91% | 378,00 |
| 04.12.2024 | 29,35 | 29,35 | 29,35 | 29,35 | -2,48% | - |
| 03.12.2024 | 30,38 | 30,39 | 29,92 | 30,10 | 0,60% | 3.265,00 |
| 02.12.2024 | 30,60 | 30,60 | 29,92 | 29,92 | -0,78% | 40,00 |
| 29.11.2024 | 30,20 | 30,20 | 30,15 | 30,15 | 0,00% | 27,00 |
| 28.11.2024 | 30,15 | 30,15 | 30,15 | 30,15 | -0,38% | - |
| 27.11.2024 | 30,41 | 30,83 | 30,27 | 30,27 | 0,05% | 2.305,00 |
| 26.11.2024 | 30,30 | 30,30 | 30,25 | 30,25 | -0,40% | 1,00 |
| 25.11.2024 | 30,98 | 30,98 | 30,37 | 30,37 | -2,03% | 471,00 |
| 22.11.2024 | 30,83 | 31,00 | 30,83 | 31,00 | 3,33% | 65,00 |
| 21.11.2024 | 29,92 | 30,10 | 29,92 | 30,00 | 2,93% | 518,00 |
| 20.11.2024 | 29,08 | 29,15 | 29,08 | 29,15 | 1,18% | 40,00 |
| 19.11.2024 | 28,84 | 28,84 | 28,56 | 28,81 | 0,33% | 981,00 |
| 18.11.2024 | 28,37 | 28,71 | 28,37 | 28,71 | 1,27% | 4.186,00 |
| 15.11.2024 | 28,52 | 29,09 | 28,15 | 28,35 | -0,84% | 1.261,00 |
| 14.11.2024 | 29,03 | 29,07 | 28,59 | 28,59 | 2,79% | 3.988,00 |
| 13.11.2024 | 28,70 | 28,70 | 27,82 | 27,82 | -3,02% | 3.523,00 |
| 12.11.2024 | 28,22 | 28,86 | 28,21 | 28,68 | 2,28% | 6.400,00 |
| 11.11.2024 | 27,48 | 28,20 | 27,40 | 28,04 | 2,67% | 1.710,00 |
| 08.11.2024 | 27,46 | 27,47 | 27,23 | 27,31 | 0,52% | 673,00 |
| 07.11.2024 | 28,86 | 28,86 | 26,78 | 27,17 | -3,70% | 4.912,00 |
| 06.11.2024 | 27,42 | 28,38 | 27,25 | 28,22 | 8,08% | 12.162,00 |
| 05.11.2024 | 25,81 | 26,23 | 25,81 | 26,11 | 1,32% | 4.250,00 |
| 04.11.2024 | 25,71 | 25,90 | 25,66 | 25,77 | 0,39% | 2.296,00 |
| 01.11.2024 | 25,79 | 25,86 | 25,64 | 25,67 | -0,02% | 1.725,00 |
| 31.10.2024 | 25,50 | 25,67 | 25,50 | 25,67 | 0,23% | 181,00 |
| 30.10.2024 | 25,52 | 25,79 | 25,52 | 25,61 | 0,45% | 1.543,00 |
| 29.10.2024 | 25,81 | 25,90 | 25,50 | 25,50 | -0,91% | 1.524,00 |
| 28.10.2024 | 25,54 | 25,73 | 25,34 | 25,73 | -1,57% | 628,00 |
| 25.10.2024 | 25,80 | 26,14 | 25,80 | 26,14 | 1,46% | 240,00 |
| 24.10.2024 | 25,93 | 26,06 | 25,63 | 25,77 | -0,71% | 410,00 |
| 23.10.2024 | 26,42 | 26,42 | 25,82 | 25,95 | -0,94% | 102,00 |
| 22.10.2024 | 26,10 | 26,29 | 26,10 | 26,20 | 0,56% | 165,00 |
| 21.10.2024 | 26,32 | 26,32 | 26,05 | 26,05 | -0,12% | 50,00 |
| 18.10.2024 | 26,67 | 26,73 | 26,08 | 26,08 | -1,40% | 839,00 |
| 17.10.2024 | 27,17 | 27,17 | 26,45 | 26,45 | -2,04% | 368,00 |
| 16.10.2024 | 26,98 | 27,00 | 26,97 | 27,00 | -0,97% | 180,00 |
| 15.10.2024 | 27,60 | 27,60 | 26,93 | 27,27 | -2,33% | 1.615,00 |
| 14.10.2024 | 27,72 | 28,07 | 27,72 | 27,92 | -0,92% | 139,00 |
| 11.10.2024 | 27,96 | 28,18 | 27,96 | 28,18 | 0,25% | 9,00 |
| 10.10.2024 | 27,79 | 28,11 | 27,67 | 28,11 | 1,63% | 672,00 |
| 09.10.2024 | 27,36 | 27,66 | 27,25 | 27,66 | 0,53% | 312,00 |
| 08.10.2024 | 28,11 | 28,11 | 27,19 | 27,51 | -3,12% | 2.274,00 |
| 07.10.2024 | 28,29 | 28,64 | 28,29 | 28,40 | 0,41% | 1.485,00 |
| 04.10.2024 | 28,04 | 28,37 | 28,04 | 28,28 | 2,69% | 242,00 |
| 03.10.2024 | 27,04 | 27,54 | 26,98 | 27,54 | 2,06% | 240,00 |
| 02.10.2024 | 27,24 | 27,42 | 26,99 | 26,99 | 0,19% | 2.438,00 |
| 01.10.2024 | 26,20 | 26,94 | 25,84 | 26,94 | 3,96% | 1.916,00 |
| 30.09.2024 | 25,72 | 26,05 | 25,51 | 25,91 | 2,01% | 914,00 |