18,279€
-13,39%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 20,18 | 20,18 | 18,59 | 18,59 | -11,90% | 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 |
| 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 |