29,070€
-1,09%
Echtzeit-Aktienkurs Halliburton Company
Bid:
Ask:
Aktienkurse zur Halliburton Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 29,26 | 29,35 | 28,97 | 29,02 | -1,26% | 601,00 |
| 05.10.2026 | 28,43 | 29,39 | 28,19 | 29,39 | 3,05% | 2.018,00 |
| 02.10.2026 | 28,23 | 28,52 | 28,07 | 28,52 | 0,92% | 1.153,00 |
| 01.10.2026 | 28,22 | 28,30 | 28,04 | 28,26 | 0,46% | 100,00 |
| 30.09.2026 | 27,88 | 28,13 | 27,63 | 28,13 | 0,68% | 68,00 |
| 29.09.2026 | 28,70 | 28,74 | 27,94 | 27,94 | -3,02% | 198,00 |
| 28.09.2026 | 29,09 | 29,21 | 28,75 | 28,81 | 0,24% | 899,00 |
| 25.09.2026 | 28,71 | 28,92 | 28,31 | 28,74 | -1,74% | 401,00 |
| 24.09.2026 | 29,20 | 29,31 | 29,11 | 29,25 | -0,07% | 1.156,00 |
| 23.09.2026 | 28,79 | 29,34 | 28,79 | 29,27 | 0,48% | 379,00 |
| 22.09.2026 | 29,01 | 29,13 | 28,92 | 29,13 | 0,76% | 1.701,00 |
| 21.09.2026 | 29,10 | 29,13 | 28,70 | 28,91 | -1,67% | 292,00 |
| 18.09.2026 | 29,54 | 29,54 | 29,40 | 29,40 | -0,74% | 561,00 |
| 17.09.2026 | 30,10 | 30,29 | 29,56 | 29,62 | -2,69% | 510,00 |
| 16.09.2026 | 30,86 | 30,93 | 30,11 | 30,44 | -1,04% | 494,00 |
| 15.09.2026 | 30,69 | 30,76 | 30,38 | 30,76 | 2,70% | 227,00 |
| 14.09.2026 | 31,38 | 31,45 | 29,92 | 29,95 | -2,09% | 2.190,00 |
| 11.09.2026 | 31,06 | 31,24 | 30,59 | 30,59 | -0,84% | 612,00 |
| 10.09.2026 | 31,85 | 32,07 | 30,85 | 30,85 | -3,11% | 177,00 |
| 09.09.2026 | 31,67 | 31,89 | 31,20 | 31,84 | -0,34% | 469,00 |
| 08.09.2026 | 31,95 | 32,14 | 31,95 | 31,95 | 0,19% | - |
| 07.09.2026 | 32,65 | 32,65 | 31,68 | 31,89 | -0,13% | 190,00 |
| 04.09.2026 | 31,80 | 32,48 | 31,80 | 31,93 | -1,54% | 1.362,00 |
| 03.09.2026 | 32,43 | 32,63 | 32,28 | 32,43 | 0,37% | 1.228,00 |
| 02.09.2026 | 31,96 | 32,31 | 31,35 | 32,31 | 1,38% | 2.888,00 |
| 01.09.2026 | 32,24 | 32,24 | 31,80 | 31,87 | 0,85% | 2.183,00 |
| 31.08.2026 | 31,78 | 32,50 | 31,49 | 31,60 | 2,27% | 2.855,00 |
| 28.08.2026 | 30,29 | 31,07 | 30,29 | 30,90 | 4,32% | 2.209,00 |
| 27.08.2026 | 29,54 | 29,79 | 29,44 | 29,62 | 2,10% | 1.129,00 |
| 26.08.2026 | 28,66 | 29,08 | 28,53 | 29,01 | -1,09% | 887,00 |
| 25.08.2026 | 29,37 | 29,55 | 29,11 | 29,33 | -0,07% | 1.046,00 |
| 24.08.2026 | 30,27 | 30,36 | 29,35 | 29,35 | -2,62% | 228,00 |
| 21.08.2026 | 30,78 | 30,84 | 30,14 | 30,14 | -1,37% | 956,00 |
| 20.08.2026 | 30,24 | 30,66 | 30,24 | 30,56 | 1,49% | 1.290,00 |
| 19.08.2026 | 29,57 | 30,15 | 29,57 | 30,11 | 0,13% | 92,00 |
| 18.08.2026 | 30,01 | 30,23 | 30,01 | 30,07 | 1,73% | 475,00 |
| 17.08.2026 | 29,88 | 29,88 | 29,56 | 29,56 | 0,31% | 94,00 |
| 14.08.2026 | 29,50 | 29,50 | 29,44 | 29,47 | 2,50% | 712,00 |
| 13.08.2026 | 29,04 | 29,04 | 28,55 | 28,75 | -1,03% | 275,00 |
| 12.08.2026 | 29,19 | 29,19 | 28,95 | 29,05 | 4,84% | 766,00 |
| 10.08.2026 | 27,79 | 27,79 | 27,68 | 27,71 | -1,07% | 674,00 |
| 07.08.2026 | 28,40 | 28,40 | 27,84 | 28,01 | -0,95% | 268,00 |
| 06.08.2026 | 27,77 | 28,28 | 27,77 | 28,28 | 2,76% | 178,00 |
| 05.08.2026 | 27,74 | 28,24 | 27,52 | 27,52 | -1,89% | 1.256,00 |
| 04.08.2026 | 27,85 | 28,05 | 27,30 | 28,05 | 0,86% | 979,00 |
| 03.08.2026 | 27,58 | 27,81 | 27,47 | 27,81 | 0,04% | 121,00 |
| 31.07.2026 | 27,45 | 27,80 | 27,45 | 27,80 | 2,24% | 329,00 |
| 30.07.2026 | 27,24 | 27,36 | 27,03 | 27,19 | -1,16% | 1.388,00 |
| 29.07.2026 | 27,97 | 28,03 | 27,51 | 27,51 | -0,40% | 1.497,00 |
| 28.07.2026 | 28,24 | 28,24 | 27,62 | 27,62 | -3,60% | 297,00 |
| 27.07.2026 | 28,66 | 29,14 | 28,65 | 28,65 | -1,95% | 680,00 |
| 24.07.2026 | 28,51 | 29,52 | 28,51 | 29,22 | -0,31% | 1.586,00 |
| 23.07.2026 | 29,16 | 29,54 | 29,16 | 29,31 | 1,07% | 1.015,00 |
| 22.07.2026 | 29,10 | 29,36 | 29,00 | 29,00 | -0,62% | 2.052,00 |
| 21.07.2026 | 29,79 | 29,79 | 28,55 | 29,18 | -6,62% | 1.852,00 |
| 20.07.2026 | 30,85 | 31,28 | 30,82 | 31,25 | 1,96% | 1.164,00 |
| 17.07.2026 | 30,45 | 30,79 | 30,45 | 30,65 | 0,49% | 360,00 |
| 16.07.2026 | 30,81 | 31,01 | 30,50 | 30,50 | 0,63% | 47,00 |
| 15.07.2026 | 31,33 | 31,33 | 30,31 | 30,31 | -1,11% | 1.146,00 |
| 14.07.2026 | 31,50 | 31,55 | 30,62 | 30,65 | -1,35% | 1.055,00 |
| 13.07.2026 | 30,20 | 31,14 | 30,20 | 31,07 | 3,81% | 2.469,00 |
| 10.07.2026 | 29,77 | 29,93 | 29,77 | 29,93 | -0,30% | 10,00 |
| 09.07.2026 | 30,30 | 30,63 | 30,02 | 30,02 | -2,12% | 265,00 |
| 08.07.2026 | 29,80 | 30,67 | 29,74 | 30,67 | 4,53% | 2.642,00 |
| 07.07.2026 | 29,06 | 29,38 | 28,98 | 29,34 | 0,41% | 1.269,00 |
| 06.07.2026 | 29,12 | 29,22 | 28,86 | 29,22 | 1,74% | 877,00 |
| 03.07.2026 | 28,40 | 28,72 | 28,40 | 28,72 | -0,66% | 498,00 |
| 02.07.2026 | 29,13 | 29,13 | 28,91 | 28,91 | -2,53% | 1.035,00 |
| 01.07.2026 | 30,04 | 30,04 | 29,60 | 29,66 | -0,97% | 1.113,00 |
| 30.06.2026 | 30,10 | 30,28 | 29,95 | 29,95 | -0,47% | 783,00 |
| 29.06.2026 | 29,99 | 30,30 | 29,99 | 30,09 | 1,18% | 1.058,00 |
| 26.06.2026 | 30,26 | 30,26 | 29,74 | 29,74 | -2,17% | 1.424,00 |
| 25.06.2026 | 29,75 | 30,40 | 29,75 | 30,40 | 1,98% | 3.969,00 |
| 24.06.2026 | 30,91 | 30,91 | 29,64 | 29,81 | -3,31% | 2.372,00 |
| 23.06.2026 | 30,66 | 30,91 | 30,04 | 30,83 | 2,05% | 5.404,00 |
| 22.06.2026 | 30,20 | 30,54 | 30,13 | 30,21 | 0,10% | 3.761,00 |
| 19.06.2026 | 30,34 | 30,35 | 29,59 | 30,18 | -0,07% | 4.077,00 |
| 18.06.2026 | 31,27 | 31,43 | 30,20 | 30,20 | -4,76% | 3.819,00 |
| 17.06.2026 | 31,87 | 32,20 | 31,24 | 31,71 | -2,04% | 3.493,00 |
| 16.06.2026 | 32,74 | 32,86 | 32,36 | 32,37 | -1,85% | 4.557,00 |
| 15.06.2026 | 34,37 | 34,37 | 32,94 | 32,98 | -3,76% | 3.195,00 |
| 12.06.2026 | 34,10 | 34,59 | 34,00 | 34,27 | -1,41% | 2.225,00 |
| 11.06.2026 | 34,28 | 34,76 | 34,28 | 34,76 | -0,37% | 1.607,00 |
| 10.06.2026 | 34,28 | 34,89 | 34,11 | 34,89 | 2,29% | 2.275,00 |
| 09.06.2026 | 34,85 | 35,07 | 34,11 | 34,11 | -1,98% | 2.262,00 |
| 08.06.2026 | 34,73 | 34,97 | 34,32 | 34,80 | -0,43% | 2.195,00 |
| 05.06.2026 | 35,34 | 35,46 | 34,85 | 34,95 | -1,55% | 848,00 |
| 04.06.2026 | 35,01 | 35,62 | 34,94 | 35,50 | 1,14% | 864,00 |
| 03.06.2026 | 34,43 | 35,10 | 34,42 | 35,10 | 2,42% | 3.443,00 |
| 02.06.2026 | 33,51 | 34,42 | 33,51 | 34,27 | 0,97% | 1.043,00 |
| 01.06.2026 | 33,70 | 34,25 | 33,21 | 33,94 | 2,44% | 5.506,00 |
| 29.05.2026 | 33,51 | 33,70 | 33,06 | 33,13 | -1,81% | 7.716,00 |
| 28.05.2026 | 33,66 | 34,16 | 33,42 | 33,74 | -0,82% | 5.848,00 |
| 27.05.2026 | 35,01 | 35,27 | 33,58 | 34,02 | -4,22% | 72.629,00 |
| 26.05.2026 | 35,10 | 35,86 | 35,07 | 35,52 | 4,47% | 2.853,00 |
| 25.05.2026 | 35,58 | 35,58 | 34,00 | 34,00 | -4,76% | 2.064,00 |
| 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 |