35,700€
-2,08%
Echtzeit-Aktienkurs Halliburton Company
Bid:
Ask:
Aktienkurse zur Halliburton Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 35,48 | 35,91 | 35,48 | 35,70 | -2,08% | 98,00 |
| 21.05.2026 | 36,63 | 36,93 | 36,11 | 36,46 | -0,44% | 1.737,00 |
| 20.05.2026 | 36,75 | 37,33 | 36,56 | 36,62 | -0,60% | 790,00 |
| 19.05.2026 | 36,93 | 37,13 | 36,79 | 36,84 | 0,14% | 1.681,00 |
| 18.05.2026 | 35,98 | 36,79 | 35,48 | 36,79 | 3,52% | 1.432,00 |
| 15.05.2026 | 35,73 | 35,73 | 35,40 | 35,54 | 1,05% | 1.500,00 |
| 14.05.2026 | 34,98 | 35,44 | 34,87 | 35,17 | 0,92% | 1.049,00 |
| 13.05.2026 | 35,57 | 35,89 | 34,85 | 34,85 | 0,66% | 1.859,00 |
| 12.05.2026 | 34,21 | 34,72 | 34,21 | 34,62 | 1,67% | 557,00 |
| 11.05.2026 | 34,32 | 34,35 | 33,76 | 34,05 | 0,03% | 3.485,00 |
| 08.05.2026 | 33,32 | 34,19 | 33,25 | 34,04 | 2,25% | 1.500,00 |
| 07.05.2026 | 34,03 | 34,57 | 33,04 | 33,29 | -2,97% | 6.266,00 |
| 06.05.2026 | 35,43 | 35,43 | 33,57 | 34,31 | -4,22% | 5.372,00 |
| 05.05.2026 | 35,89 | 36,11 | 35,63 | 35,82 | 0,25% | 1.706,00 |
| 04.05.2026 | 35,54 | 35,82 | 35,30 | 35,73 | -0,67% | 3.347,00 |
| 30.04.2026 | 35,70 | 35,98 | 35,33 | 35,97 | 2,27% | 2.570,00 |
| 29.04.2026 | 35,13 | 35,39 | 35,04 | 35,17 | 1,18% | 1.339,00 |
| 28.04.2026 | 34,55 | 35,06 | 34,46 | 34,76 | 1,11% | 5.417,00 |
| 27.04.2026 | 34,33 | 34,61 | 34,33 | 34,38 | 1,42% | 2.206,00 |
| 24.04.2026 | 34,23 | 34,32 | 33,46 | 33,90 | -0,32% | 2.747,00 |
| 23.04.2026 | 33,51 | 34,01 | 33,39 | 34,01 | 1,13% | 1.988,00 |
| 22.04.2026 | 32,17 | 33,65 | 32,17 | 33,63 | 3,57% | 3.808,00 |
| 21.04.2026 | 31,44 | 32,77 | 31,33 | 32,47 | 2,30% | 7.492,00 |
| 20.04.2026 | 32,02 | 32,25 | 31,28 | 31,74 | 2,09% | 3.277,00 |
| 17.04.2026 | 32,35 | 32,35 | 30,52 | 31,09 | -3,81% | 13.348,00 |
| 16.04.2026 | 32,15 | 32,32 | 32,09 | 32,32 | 0,91% | 3.958,00 |
| 15.04.2026 | 31,61 | 32,30 | 31,61 | 32,03 | -0,25% | 8.949,00 |
| 14.04.2026 | 32,49 | 32,94 | 31,89 | 32,11 | -1,95% | 1.017,00 |
| 13.04.2026 | 32,77 | 33,04 | 32,52 | 32,75 | 2,18% | 2.275,00 |
| 10.04.2026 | 32,10 | 32,25 | 31,69 | 32,05 | -0,96% | 1.631,00 |
| 09.04.2026 | 32,32 | 32,85 | 32,32 | 32,36 | 1,76% | 1.269,00 |
| 08.04.2026 | 31,27 | 32,23 | 30,98 | 31,80 | -3,43% | 10.706,00 |
| 07.04.2026 | 32,70 | 33,31 | 32,57 | 32,93 | -0,95% | 1.984,00 |
| 02.04.2026 | 33,73 | 34,08 | 33,23 | 33,25 | 0,70% | 6.133,00 |
| 01.04.2026 | 33,20 | 33,36 | 32,43 | 33,02 | -5,02% | 7.556,00 |
| 31.03.2026 | 34,33 | 34,95 | 34,04 | 34,76 | -1,50% | 6.395,00 |
| 30.03.2026 | 35,11 | 36,09 | 35,10 | 35,29 | 0,93% | 3.379,00 |
| 27.03.2026 | 33,64 | 34,97 | 33,63 | 34,97 | 1,47% | 3.131,00 |
| 26.03.2026 | 33,50 | 34,46 | 33,50 | 34,46 | 3,20% | 3.457,00 |
| 25.03.2026 | 32,87 | 33,57 | 32,49 | 33,39 | 1,57% | 2.383,00 |
| 24.03.2026 | 32,50 | 33,15 | 32,34 | 32,88 | 2,26% | 6.122,00 |
| 23.03.2026 | 32,12 | 32,44 | 31,38 | 32,15 | 0,09% | 20.644,00 |
| 20.03.2026 | 32,12 | 32,56 | 31,89 | 32,12 | -0,02% | 6.225,00 |
| 19.03.2026 | 31,70 | 32,29 | 31,43 | 32,13 | 2,49% | 5.080,00 |
| 18.03.2026 | 30,57 | 31,35 | 30,46 | 31,35 | 1,37% | 1.487,00 |
| 17.03.2026 | 29,90 | 31,06 | 29,82 | 30,92 | 4,30% | 2.593,00 |
| 16.03.2026 | 29,89 | 29,97 | 29,21 | 29,65 | -0,67% | 3.043,00 |
| 13.03.2026 | 30,46 | 30,76 | 29,85 | 29,85 | -2,69% | 2.049,00 |
| 12.03.2026 | 30,88 | 31,40 | 30,53 | 30,67 | 0,34% | 1.659,00 |
| 11.03.2026 | 30,18 | 31,04 | 30,06 | 30,57 | 0,86% | 3.992,00 |
| 10.03.2026 | 29,80 | 30,42 | 29,50 | 30,31 | 2,66% | 1.838,00 |
| 09.03.2026 | 30,07 | 30,07 | 29,00 | 29,52 | -0,19% | 4.631,00 |
| 06.03.2026 | 29,45 | 29,89 | 29,45 | 29,58 | 0,73% | 3.323,00 |
| 05.03.2026 | 29,59 | 29,59 | 29,36 | 29,36 | -0,27% | 744,00 |
| 04.03.2026 | 30,36 | 30,39 | 29,44 | 29,44 | -3,43% | 5.458,00 |
| 03.03.2026 | 31,42 | 31,75 | 30,12 | 30,49 | -1,50% | 3.593,00 |
| 02.03.2026 | 32,53 | 32,76 | 29,91 | 30,95 | 2,59% | 10.135,00 |
| 27.02.2026 | 30,24 | 30,53 | 30,08 | 30,17 | -0,95% | 3.860,00 |
| 26.02.2026 | 29,76 | 30,52 | 29,74 | 30,46 | 3,46% | 849,00 |
| 25.02.2026 | 30,61 | 30,61 | 29,44 | 29,44 | -0,69% | 6.696,00 |
| 24.02.2026 | 30,21 | 30,21 | 29,65 | 29,65 | -0,25% | 5.297,00 |
| 23.02.2026 | 29,43 | 30,10 | 29,40 | 29,72 | 0,32% | 4.810,00 |
| 20.02.2026 | 30,11 | 30,40 | 29,63 | 29,63 | -0,90% | 2.371,00 |
| 19.02.2026 | 29,54 | 30,00 | 29,54 | 29,90 | 2,21% | 2.438,00 |
| 18.02.2026 | 28,51 | 29,45 | 28,40 | 29,25 | 3,32% | 13.742,00 |
| 17.02.2026 | 28,99 | 28,99 | 28,20 | 28,31 | -1,75% | 1.836,00 |
| 16.02.2026 | 29,11 | 29,11 | 28,60 | 28,82 | -0,40% | 4.830,00 |
| 13.02.2026 | 28,81 | 29,07 | 28,61 | 28,93 | 0,09% | 1.789,00 |
| 12.02.2026 | 29,52 | 29,70 | 28,91 | 28,91 | -1,93% | 1.326,00 |
| 11.02.2026 | 28,73 | 29,63 | 28,73 | 29,48 | 2,17% | 374,00 |
| 10.02.2026 | 29,60 | 29,60 | 28,69 | 28,85 | -1,27% | 4.434,00 |
| 09.02.2026 | 29,54 | 29,54 | 29,22 | 29,22 | -1,13% | 885,00 |
| 06.02.2026 | 28,42 | 29,62 | 28,42 | 29,56 | 3,94% | 3.612,00 |
| 05.02.2026 | 28,94 | 28,94 | 28,20 | 28,44 | -3,30% | 2.664,00 |
| 04.02.2026 | 28,68 | 29,41 | 28,39 | 29,41 | 3,94% | 6.277,00 |
| 03.02.2026 | 27,82 | 28,31 | 27,73 | 28,29 | 1,00% | 5.924,00 |
| 02.02.2026 | 27,07 | 28,16 | 26,67 | 28,01 | -1,25% | 8.439,00 |
| 30.01.2026 | 27,81 | 28,37 | 27,40 | 28,37 | -0,60% | 3.803,00 |
| 29.01.2026 | 28,33 | 29,12 | 28,33 | 28,54 | 1,55% | 6.985,00 |
| 28.01.2026 | 28,61 | 28,77 | 28,10 | 28,10 | -1,89% | 2.602,00 |
| 27.01.2026 | 28,93 | 29,13 | 28,64 | 28,64 | -0,42% | 1.937,00 |
| 26.01.2026 | 29,16 | 29,27 | 28,68 | 28,76 | -2,66% | 3.133,00 |
| 23.01.2026 | 28,89 | 30,21 | 28,71 | 29,55 | 4,33% | 13.156,00 |
| 22.01.2026 | 28,41 | 28,41 | 27,90 | 28,32 | -1,10% | 4.216,00 |
| 21.01.2026 | 27,81 | 28,66 | 27,41 | 28,64 | 3,49% | 6.722,00 |
| 20.01.2026 | 27,38 | 27,88 | 27,09 | 27,67 | 0,97% | 4.458,00 |
| 19.01.2026 | 27,80 | 27,80 | 27,29 | 27,41 | -2,53% | 2.244,00 |
| 16.01.2026 | 28,43 | 28,48 | 27,92 | 28,12 | -0,43% | 2.438,00 |
| 15.01.2026 | 28,28 | 28,52 | 27,89 | 28,24 | -0,93% | 4.137,00 |
| 14.01.2026 | 27,92 | 28,54 | 27,92 | 28,50 | 1,69% | 1.768,00 |
| 13.01.2026 | 27,45 | 28,10 | 27,45 | 28,03 | 2,66% | 5.648,00 |
| 12.01.2026 | 28,07 | 28,20 | 27,21 | 27,30 | -2,01% | 9.293,00 |
| 09.01.2026 | 27,69 | 28,17 | 27,67 | 27,86 | 3,68% | 12.135,00 |
| 08.01.2026 | 26,07 | 26,93 | 26,01 | 26,87 | 1,95% | 4.732,00 |
| 07.01.2026 | 26,53 | 26,92 | 26,15 | 26,36 | 0,25% | 9.936,00 |
| 06.01.2026 | 27,68 | 27,70 | 26,29 | 26,29 | -4,19% | 17.122,00 |
| 05.01.2026 | 28,30 | 28,86 | 26,98 | 27,44 | 10,85% | 86.527,00 |
| 02.01.2026 | 24,30 | 24,76 | 24,10 | 24,76 | 2,82% | 7.702,00 |
| 30.12.2025 | 24,19 | 24,19 | 23,92 | 24,08 | 0,96% | 766,00 |
| 29.12.2025 | 23,85 | 23,85 | 23,85 | 23,85 | 0,13% | - |