30,633€
2,11%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 25,04 | 25,41 | 24,90 | 25,40 | 1,03% | 894,00 |
| 26.09.2024 | 25,58 | 25,64 | 24,95 | 25,14 | -4,65% | 1.710,00 |
| 25.09.2024 | 26,81 | 26,81 | 26,37 | 26,37 | -2,04% | 193,00 |
| 24.09.2024 | 27,24 | 27,24 | 26,92 | 26,92 | 0,88% | 150,00 |
| 23.09.2024 | 26,54 | 26,68 | 26,54 | 26,68 | 1,39% | 1,00 |
| 20.09.2024 | 26,13 | 26,32 | 26,13 | 26,32 | -1,75% | 315,00 |
| 19.09.2024 | 26,79 | 26,79 | 26,79 | 26,79 | 2,60% | 134,00 |
| 18.09.2024 | 26,32 | 26,43 | 26,11 | 26,11 | 0,44% | 1.274,00 |
| 17.09.2024 | 25,58 | 26,03 | 25,48 | 25,99 | 2,93% | 1.222,00 |
| 16.09.2024 | 25,08 | 25,54 | 25,08 | 25,25 | -0,32% | 511,00 |
| 13.09.2024 | 25,19 | 25,59 | 25,16 | 25,33 | -0,49% | 1.608,00 |
| 12.09.2024 | 25,59 | 25,59 | 25,22 | 25,46 | 0,26% | 529,00 |
| 11.09.2024 | 25,75 | 25,75 | 25,31 | 25,39 | -1,05% | 26,00 |
| 10.09.2024 | 25,52 | 25,75 | 25,52 | 25,66 | -1,16% | 159,00 |
| 09.09.2024 | 26,00 | 26,16 | 25,82 | 25,96 | 0,33% | 490,00 |
| 06.09.2024 | 25,88 | 25,88 | 25,88 | 25,88 | -1,82% | - |
| 05.09.2024 | 26,62 | 26,71 | 26,34 | 26,36 | -6,72% | 499,00 |
| 03.09.2024 | 28,26 | 28,26 | 28,26 | 28,26 | 0,50% | 50,00 |
| 02.09.2024 | 28,20 | 28,23 | 28,12 | 28,12 | 0,20% | 357,00 |
| 30.08.2024 | 28,29 | 28,29 | 28,01 | 28,06 | -0,74% | 1.612,00 |
| 29.08.2024 | 28,08 | 28,30 | 27,95 | 28,27 | 1,14% | 200,00 |
| 28.08.2024 | 28,35 | 28,35 | 27,95 | 27,95 | -1,08% | 1.749,00 |
| 27.08.2024 | 28,56 | 28,57 | 28,26 | 28,26 | -0,48% | 124,00 |
| 26.08.2024 | 28,46 | 28,94 | 28,39 | 28,39 | 0,32% | 1.401,00 |
| 23.08.2024 | 28,14 | 28,32 | 28,14 | 28,30 | 0,46% | 540,00 |
| 22.08.2024 | 28,00 | 28,17 | 27,92 | 28,17 | 0,02% | 1.849,00 |
| 21.08.2024 | 28,38 | 28,38 | 28,17 | 28,17 | -2,53% | 1,00 |
| 19.08.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 1,69% | - |
| 16.08.2024 | 28,48 | 28,51 | 28,15 | 28,42 | -1,08% | 1.513,00 |
| 15.08.2024 | 28,31 | 28,73 | 28,31 | 28,73 | 2,35% | 314,00 |
| 14.08.2024 | 28,33 | 28,33 | 28,07 | 28,07 | -1,18% | 110,00 |
| 13.08.2024 | 28,71 | 28,92 | 28,28 | 28,40 | -1,25% | 722,00 |
| 12.08.2024 | 28,76 | 28,76 | 28,76 | 28,76 | 0,45% | - |
| 09.08.2024 | 28,40 | 29,00 | 28,40 | 28,63 | 0,85% | 175,00 |
| 08.08.2024 | 27,99 | 28,70 | 27,99 | 28,39 | -0,39% | 263,00 |
| 07.08.2024 | 28,73 | 28,73 | 28,50 | 28,50 | 0,99% | 100,00 |
| 06.08.2024 | 28,40 | 28,83 | 28,22 | 28,22 | 1,20% | 2.123,00 |
| 05.08.2024 | 28,34 | 28,34 | 27,64 | 27,89 | -13,20% | 2.864,00 |
| 01.08.2024 | 32,25 | 32,25 | 32,13 | 32,13 | 0,00% | 131,00 |
| 31.07.2024 | 32,03 | 32,15 | 31,87 | 32,13 | 2,23% | 625,00 |
| 30.07.2024 | 31,21 | 31,58 | 31,21 | 31,43 | 0,77% | 268,00 |
| 29.07.2024 | 31,82 | 31,82 | 31,19 | 31,19 | -0,16% | 101,00 |
| 26.07.2024 | 31,82 | 31,82 | 31,18 | 31,24 | 0,58% | 659,00 |
| 25.07.2024 | 30,47 | 31,06 | 30,26 | 31,06 | 1,35% | 233,00 |
| 24.07.2024 | 30,64 | 30,64 | 30,64 | 30,64 | 0,23% | 10,00 |
| 23.07.2024 | 30,57 | 30,57 | 30,57 | 30,57 | -1,53% | - |
| 22.07.2024 | 31,67 | 31,72 | 31,05 | 31,05 | -2,28% | 1.516,00 |
| 19.07.2024 | 33,45 | 33,45 | 31,20 | 31,77 | -6,01% | 1.289,00 |
| 18.07.2024 | 33,50 | 33,80 | 33,50 | 33,80 | 1,82% | 353,00 |
| 17.07.2024 | 33,21 | 33,25 | 33,20 | 33,20 | 0,21% | 3,00 |
| 16.07.2024 | 32,42 | 33,13 | 32,10 | 33,13 | 2,16% | 749,00 |
| 15.07.2024 | 31,63 | 32,43 | 31,20 | 32,43 | 4,41% | 2.582,00 |
| 12.07.2024 | 30,92 | 31,06 | 30,92 | 31,06 | 1,22% | 175,00 |
| 11.07.2024 | 30,68 | 30,68 | 30,68 | 30,68 | 0,11% | - |
| 10.07.2024 | 30,40 | 30,65 | 30,40 | 30,65 | 0,36% | 332,00 |
| 09.07.2024 | 30,59 | 30,67 | 30,25 | 30,54 | 0,20% | 565,00 |
| 08.07.2024 | 30,68 | 30,68 | 30,37 | 30,48 | -0,31% | 675,00 |
| 05.07.2024 | 31,38 | 31,45 | 30,57 | 30,57 | -2,58% | 660,00 |
| 04.07.2024 | 31,31 | 31,38 | 31,30 | 31,38 | 0,72% | 319,00 |
| 03.07.2024 | 31,32 | 31,49 | 31,16 | 31,16 | -0,84% | 741,00 |
| 02.07.2024 | 31,19 | 31,42 | 31,04 | 31,42 | 0,27% | 1.317,00 |