23,110€
0,13%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 23,06 | 23,13 | 22,85 | 23,08 | 0,74% | 1.861,00 |
| 18.11.2025 | 22,86 | 22,99 | 22,79 | 22,91 | -2,37% | 326,00 |
| 17.11.2025 | 23,58 | 23,58 | 23,43 | 23,47 | 2,44% | 904,00 |
| 14.11.2025 | 23,33 | 23,77 | 22,91 | 22,91 | -3,44% | 5.450,00 |
| 13.11.2025 | 23,15 | 23,72 | 23,04 | 23,72 | 0,13% | 925,00 |
| 12.11.2025 | 24,40 | 24,40 | 23,69 | 23,69 | -3,48% | 728,00 |
| 11.11.2025 | 23,91 | 24,55 | 23,11 | 24,55 | 3,07% | 3.473,00 |
| 10.11.2025 | 24,00 | 24,07 | 23,69 | 23,82 | 1,23% | 1.965,00 |
| 07.11.2025 | 23,86 | 23,86 | 23,53 | 23,53 | -1,36% | 213,00 |
| 06.11.2025 | 24,21 | 24,21 | 23,82 | 23,85 | 0,89% | 523,00 |
| 05.11.2025 | 23,39 | 23,64 | 23,39 | 23,64 | 0,49% | 1.224,00 |
| 04.11.2025 | 23,44 | 23,84 | 23,36 | 23,53 | -0,76% | 1.856,00 |
| 03.11.2025 | 23,49 | 23,71 | 23,28 | 23,71 | 2,42% | 1.279,00 |
| 31.10.2025 | 23,37 | 23,57 | 23,14 | 23,15 | -2,47% | 7.706,00 |
| 30.10.2025 | 23,59 | 23,84 | 23,55 | 23,73 | 1,11% | 515,00 |
| 29.10.2025 | 23,50 | 23,50 | 23,47 | 23,47 | 2,56% | 18,00 |
| 28.10.2025 | 23,05 | 23,05 | 22,89 | 22,89 | -2,10% | 182,00 |
| 27.10.2025 | 22,98 | 23,43 | 22,98 | 23,38 | 0,26% | 355,00 |
| 24.10.2025 | 23,66 | 23,66 | 23,25 | 23,32 | -0,38% | 2.103,00 |
| 23.10.2025 | 22,80 | 23,41 | 22,80 | 23,41 | 2,83% | 2.599,00 |
| 22.10.2025 | 22,03 | 22,76 | 21,90 | 22,76 | 7,66% | 5.360,00 |
| 21.10.2025 | 19,22 | 21,21 | 19,22 | 21,14 | 10,01% | 3.643,00 |
| 20.10.2025 | 19,17 | 19,22 | 19,06 | 19,22 | 1,20% | 1.224,00 |
| 17.10.2025 | 18,48 | 18,99 | 18,48 | 18,99 | -2,39% | 1.075,00 |
| 16.10.2025 | 19,35 | 19,45 | 19,35 | 19,45 | 1,55% | 120,00 |
| 15.10.2025 | 19,28 | 20,00 | 19,16 | 19,16 | -0,99% | 7.869,00 |
| 14.10.2025 | 19,30 | 19,35 | 19,09 | 19,35 | -0,27% | 3.085,00 |
| 13.10.2025 | 19,41 | 19,43 | 19,10 | 19,40 | -0,70% | 1.427,00 |
| 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 |