34,740€
0,06%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 34,65 | 34,74 | 34,65 | 34,74 | 0,06% | 1,00 |
| 09.05.2024 | 34,72 | 34,72 | 34,72 | 34,72 | -0,10% | - |
| 08.05.2024 | 34,54 | 34,76 | 34,38 | 34,76 | 0,36% | 960,00 |
| 07.05.2024 | 34,46 | 34,63 | 34,31 | 34,63 | 0,19% | 9,00 |
| 06.05.2024 | 34,29 | 34,64 | 34,05 | 34,57 | 1,66% | 983,00 |
| 03.05.2024 | 33,91 | 34,09 | 33,80 | 34,00 | -0,83% | 1.203,00 |
| 02.05.2024 | 34,11 | 34,44 | 33,90 | 34,29 | -4,03% | 291,00 |
| 30.04.2024 | 35,93 | 35,93 | 35,73 | 35,73 | -0,63% | 11,00 |
| 29.04.2024 | 35,97 | 36,10 | 35,86 | 35,95 | -0,35% | 187,00 |
| 26.04.2024 | 36,27 | 36,27 | 35,78 | 36,08 | 0,42% | 1.629,00 |
| 25.04.2024 | 36,09 | 36,19 | 35,93 | 35,93 | -0,75% | 346,00 |
| 24.04.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,96% | - |
| 23.04.2024 | 36,55 | 36,61 | 35,85 | 35,85 | -1,19% | 1.823,00 |
| 22.04.2024 | 36,28 | 36,28 | 36,28 | 36,28 | -0,58% | - |
| 19.04.2024 | 36,73 | 36,73 | 35,84 | 36,49 | -0,79% | 5.276,00 |
| 18.04.2024 | 35,61 | 36,79 | 35,61 | 36,78 | 2,14% | 1.646,00 |
| 17.04.2024 | 36,23 | 36,30 | 35,99 | 36,01 | -0,61% | 176,00 |
| 16.04.2024 | 36,71 | 36,76 | 36,23 | 36,23 | -2,99% | 276,00 |
| 15.04.2024 | 37,52 | 37,52 | 37,04 | 37,35 | -2,40% | 1.172,00 |
| 12.04.2024 | 38,68 | 38,68 | 38,27 | 38,27 | 1,35% | 2,00 |
| 11.04.2024 | 38,50 | 38,50 | 37,76 | 37,76 | -1,06% | 30,00 |
| 10.04.2024 | 37,64 | 38,26 | 37,64 | 38,16 | 1,44% | 1.266,00 |
| 09.04.2024 | 37,62 | 37,62 | 37,62 | 37,62 | -1,17% | 67,00 |
| 08.04.2024 | 37,60 | 38,15 | 37,60 | 38,07 | 0,07% | 358,00 |
| 05.04.2024 | 37,68 | 38,04 | 37,65 | 38,04 | 0,63% | 212,00 |
| 04.04.2024 | 37,85 | 37,85 | 37,52 | 37,80 | 0,72% | 158,00 |
| 03.04.2024 | 37,20 | 37,53 | 36,89 | 37,53 | 1,87% | 1.195,00 |
| 02.04.2024 | 37,49 | 37,55 | 36,84 | 36,84 | 0,93% | 858,00 |
| 28.03.2024 | 35,90 | 36,58 | 35,90 | 36,50 | 2,59% | 871,00 |
| 27.03.2024 | 35,18 | 35,58 | 35,18 | 35,58 | -0,06% | 401,00 |
| 26.03.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,28% | - |
| 25.03.2024 | 36,00 | 36,06 | 36,00 | 36,06 | 1,63% | 300,00 |
| 22.03.2024 | 35,48 | 35,48 | 35,48 | 35,48 | 0,68% | - |
| 21.03.2024 | 35,50 | 35,50 | 35,24 | 35,24 | 0,69% | 106,00 |
| 20.03.2024 | 35,28 | 35,38 | 35,00 | 35,00 | -0,46% | 412,00 |
| 19.03.2024 | 34,78 | 35,16 | 34,66 | 35,16 | 0,80% | 94,00 |
| 18.03.2024 | 34,68 | 35,00 | 34,66 | 34,88 | 0,58% | 1.760,00 |
| 15.03.2024 | 34,72 | 34,90 | 34,42 | 34,68 | 0,99% | 2.260,00 |
| 14.03.2024 | 33,60 | 34,36 | 33,60 | 34,34 | 1,84% | 427,00 |
| 12.03.2024 | 33,64 | 33,72 | 33,64 | 33,72 | 2,12% | 100,00 |
| 11.03.2024 | 32,80 | 33,02 | 32,80 | 33,02 | 0,24% | 234,00 |
| 08.03.2024 | 33,02 | 33,02 | 32,94 | 32,94 | -0,36% | 1,00 |
| 07.03.2024 | 32,48 | 33,10 | 32,26 | 33,06 | 0,92% | 443,00 |
| 06.03.2024 | 32,30 | 32,76 | 32,30 | 32,76 | 0,86% | 330,00 |
| 05.03.2024 | 32,24 | 32,48 | 32,24 | 32,48 | 0,00% | 265,00 |
| 04.03.2024 | 33,16 | 33,16 | 32,48 | 32,48 | -2,11% | 450,00 |
| 01.03.2024 | 32,78 | 33,18 | 32,42 | 33,18 | 2,03% | 626,00 |
| 29.02.2024 | 32,10 | 32,52 | 32,08 | 32,52 | 1,50% | 845,00 |
| 28.02.2024 | 32,12 | 32,66 | 32,04 | 32,04 | -0,62% | 260,00 |
| 27.02.2024 | 32,16 | 32,28 | 32,16 | 32,24 | 0,06% | 115,00 |
| 26.02.2024 | 32,52 | 32,52 | 32,22 | 32,22 | -0,80% | 12,00 |
| 23.02.2024 | 32,56 | 32,56 | 32,04 | 32,48 | -0,73% | 383,00 |
| 22.02.2024 | 32,42 | 32,74 | 32,42 | 32,72 | -0,06% | 210,00 |
| 21.02.2024 | 32,80 | 32,84 | 32,74 | 32,74 | 0,80% | 14,00 |
| 20.02.2024 | 32,82 | 32,82 | 32,40 | 32,48 | -0,49% | 331,00 |
| 19.02.2024 | 32,70 | 32,70 | 32,64 | 32,64 | 0,00% | 15,00 |
| 16.02.2024 | 32,82 | 32,88 | 32,64 | 32,64 | 0,49% | 512,00 |
| 15.02.2024 | 31,98 | 32,48 | 31,74 | 32,48 | 1,06% | 401,00 |
| 14.02.2024 | 32,14 | 32,14 | 32,14 | 32,14 | -0,25% | - |
| 13.02.2024 | 32,06 | 32,22 | 31,80 | 32,22 | -0,25% | 437,00 |
| 12.02.2024 | 31,96 | 32,30 | 31,94 | 32,30 | 0,62% | 814,00 |
| 09.02.2024 | 32,46 | 32,50 | 32,10 | 32,10 | -0,68% | 431,00 |
| 08.02.2024 | 32,32 | 32,32 | 32,32 | 32,32 | 1,06% | - |
| 07.02.2024 | 32,26 | 32,52 | 31,98 | 31,98 | -1,17% | 172,00 |
| 06.02.2024 | 32,06 | 32,44 | 32,06 | 32,36 | 0,94% | 2,00 |
| 05.02.2024 | 32,08 | 32,14 | 32,00 | 32,06 | -1,66% | 336,00 |
| 02.02.2024 | 32,62 | 32,62 | 32,60 | 32,60 | -0,18% | 100,00 |
| 01.02.2024 | 33,16 | 33,38 | 32,66 | 32,66 | -1,74% | 429,00 |
| 31.01.2024 | 33,94 | 33,94 | 33,16 | 33,24 | -0,30% | 785,00 |
| 30.01.2024 | 33,78 | 33,78 | 32,48 | 33,34 | -3,25% | 2.884,00 |
| 29.01.2024 | 34,66 | 34,80 | 34,36 | 34,46 | 0,06% | 494,00 |
| 26.01.2024 | 34,02 | 34,74 | 33,90 | 34,44 | 3,30% | 962,00 |
| 25.01.2024 | 33,82 | 34,10 | 33,34 | 33,34 | -1,13% | 810,00 |
| 24.01.2024 | 32,74 | 33,72 | 32,50 | 33,72 | 3,44% | 268,00 |
| 23.01.2024 | 32,00 | 33,00 | 32,00 | 32,60 | 3,56% | 372,00 |
| 22.01.2024 | 30,76 | 31,58 | 30,76 | 31,48 | 1,88% | 1.507,00 |
| 19.01.2024 | 30,84 | 30,94 | 30,50 | 30,90 | 0,91% | 2.959,00 |
| 18.01.2024 | 30,40 | 30,62 | 30,28 | 30,62 | -1,03% | 425,00 |
| 17.01.2024 | 30,66 | 30,96 | 30,50 | 30,94 | -1,09% | 1.311,00 |
| 16.01.2024 | 31,60 | 31,86 | 31,28 | 31,28 | -2,07% | 4.597,00 |
| 15.01.2024 | 31,80 | 31,94 | 31,44 | 31,94 | 2,18% | 386,00 |
| 12.01.2024 | 31,64 | 31,98 | 31,26 | 31,26 | 0,13% | 1.004,00 |
| 11.01.2024 | 31,28 | 31,30 | 31,22 | 31,22 | 0,32% | 262,00 |
| 10.01.2024 | 31,62 | 31,62 | 31,02 | 31,12 | -1,64% | 476,00 |
| 09.01.2024 | 32,50 | 32,50 | 31,48 | 31,64 | 0,51% | 437,00 |
| 08.01.2024 | 32,60 | 32,68 | 31,46 | 31,48 | -4,32% | 1.415,00 |
| 05.01.2024 | 32,98 | 33,14 | 32,72 | 32,90 | -0,42% | 2.781,00 |
| 04.01.2024 | 33,68 | 33,74 | 33,04 | 33,04 | -1,90% | 1.298,00 |
| 03.01.2024 | 32,96 | 33,68 | 32,76 | 33,68 | 1,38% | 2.449,00 |
| 02.01.2024 | 33,06 | 33,42 | 33,00 | 33,22 | 1,28% | 2.509,00 |
| 29.12.2023 | 32,80 | 32,80 | 32,80 | 32,80 | 0,06% | - |
| 28.12.2023 | 33,12 | 33,12 | 32,68 | 32,78 | -0,85% | 786,00 |
| 27.12.2023 | 33,78 | 33,78 | 33,06 | 33,06 | -0,96% | 3.301,00 |
| 22.12.2023 | 33,42 | 33,54 | 33,20 | 33,38 | 0,54% | 73,00 |
| 21.12.2023 | 33,82 | 33,98 | 33,08 | 33,20 | -2,58% | 1.926,00 |
| 20.12.2023 | 34,08 | 34,08 | 34,08 | 34,08 | 1,55% | 18,00 |
| 19.12.2023 | 33,24 | 33,56 | 33,22 | 33,56 | 0,06% | 35,00 |
| 18.12.2023 | 32,78 | 33,62 | 32,78 | 33,54 | 2,38% | 825,00 |
| 15.12.2023 | 32,56 | 32,76 | 32,56 | 32,76 | 0,74% | 175,00 |
| 14.12.2023 | 32,06 | 32,64 | 32,04 | 32,52 | 1,82% | 408,00 |