Halliburton Co.
[WKN: 853986 | ISIN: US4062161017]
Aktienkurse
25,875€ 1,69%
Echtzeit-Aktienkurs Halliburton Co.
Bid: Ask:

Aktienkurse zur Halliburton Co. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.11.2024 25,89 25,97 25,55 25,84 1,55% 70,00
01.11.2024 25,45 25,45 25,45 25,45 0,04% -
31.10.2024 25,44 25,44 25,44 25,44 -0,64% -
30.10.2024 25,38 25,60 25,38 25,60 -0,51% 30,00
29.10.2024 25,72 25,73 25,72 25,73 0,43% 350,00
28.10.2024 25,53 25,62 25,53 25,62 -0,10% 200,00
25.10.2024 25,65 25,65 25,65 25,65 -0,60% -
24.10.2024 25,72 25,97 25,72 25,80 0,21% 196,00
23.10.2024 26,32 26,32 25,75 25,75 -2,09% 95,00
22.10.2024 25,99 26,30 25,99 26,30 1,19% 100,00
21.10.2024 25,99 25,99 25,99 25,99 -2,31% 246,00
18.10.2024 26,60 26,60 26,60 26,60 -1,04% -
17.10.2024 26,88 26,88 26,88 26,88 0,28% -
16.10.2024 26,76 26,81 26,76 26,81 -1,38% 10,00
15.10.2024 27,40 27,40 27,18 27,18 -2,91% 320,00
14.10.2024 28,10 28,10 28,00 28,00 -0,02% 1,00
11.10.2024 28,00 28,00 28,00 28,00 0,00% -
10.10.2024 27,64 28,00 27,64 28,00 0,79% 80,00
09.10.2024 27,30 27,78 27,30 27,78 0,38% 110,00
08.10.2024 27,95 27,95 27,68 27,68 -3,32% 250,00
07.10.2024 28,21 28,63 28,21 28,63 0,44% 200,00
04.10.2024 27,76 28,50 27,76 28,50 5,77% 290,00
03.10.2024 26,95 26,95 26,95 26,95 -0,44% -
02.10.2024 27,12 27,28 27,07 27,07 4,18% 550,00
01.10.2024 25,98 25,98 25,98 25,98 0,95% -
30.09.2024 25,74 25,74 25,74 25,74 1,68% -
27.09.2024 24,79 25,31 24,79 25,31 1,04% 60,00
26.09.2024 25,52 25,69 25,05 25,05 -5,76% 670,00
25.09.2024 26,63 26,63 26,58 26,58 -2,14% 1.000,00
24.09.2024 26,96 27,16 26,96 27,16 3,09% 60,00
23.09.2024 26,35 26,35 26,35 26,35 1,33% -
20.09.2024 26,31 26,31 26,00 26,00 -2,53% 200,00
19.09.2024 26,24 26,68 26,24 26,68 1,48% 200,00
18.09.2024 26,27 26,29 26,27 26,29 3,34% 137,00
17.09.2024 25,44 25,44 25,44 25,44 1,01% -
16.09.2024 25,03 25,18 25,03 25,18 -0,12% 510,00
13.09.2024 25,21 25,21 25,21 25,21 -0,61% -
12.09.2024 25,43 25,43 25,37 25,37 0,26% 350,00
11.09.2024 25,46 25,46 25,30 25,30 -2,15% 100,00
10.09.2024 25,86 25,86 25,86 25,86 -0,67% -
09.09.2024 25,80 26,03 25,80 26,03 0,89% 200,00
06.09.2024 26,03 26,47 25,80 25,80 -3,55% -
05.09.2024 26,45 26,75 26,45 26,75 -0,67% 240,00
04.09.2024 26,82 26,93 26,82 26,93 -2,41% 20,00
03.09.2024 27,99 27,99 27,60 27,60 -1,43% 240,00
02.09.2024 28,00 28,00 28,00 28,00 -1,58% -
30.08.2024 28,27 28,45 28,27 28,45 2,71% 92,00
29.08.2024 27,70 27,70 27,70 27,70 -1,90% -
28.08.2024 28,28 28,28 28,23 28,23 -0,74% 265,00
27.08.2024 28,44 28,44 28,44 28,44 0,49% -
26.08.2024 28,30 28,30 28,30 28,30 2,17% -
23.08.2024 27,70 27,70 27,70 27,70 -0,72% -
22.08.2024 27,90 27,90 27,90 27,90 0,09% -
21.08.2024 27,88 27,88 27,88 27,88 -2,74% -
20.08.2024 28,66 28,66 28,66 28,66 1,31% -
19.08.2024 28,29 28,29 28,29 28,29 1,07% -
16.08.2024 28,42 28,42 27,99 27,99 0,07% 45,00
15.08.2024 27,97 27,97 27,97 27,97 -0,78% -
14.08.2024 28,19 28,19 28,19 28,19 -1,50% -
13.08.2024 28,62 28,62 28,62 28,62 1,13% -
12.08.2024 28,30 28,30 28,30 28,30 -0,67% -
09.08.2024 28,49 28,49 28,49 28,49 -0,30% -
08.08.2024 27,96 28,58 27,96 28,58 -0,66% -
07.08.2024 28,33 28,77 28,27 28,77 0,54% 370,00
06.08.2024 28,36 28,61 28,36 28,61 1,60% 95,00
05.08.2024 28,52 28,52 28,16 28,16 -6,13% 200,00
02.08.2024 30,49 30,49 30,00 30,00 -6,35% 345,00
01.08.2024 32,04 32,04 32,04 32,04 -1,25% -
31.07.2024 31,73 32,44 31,73 32,44 3,97% 442,00
30.07.2024 31,20 31,20 31,20 31,20 -1,48% -
29.07.2024 31,67 31,67 31,67 31,67 0,68% -
26.07.2024 31,46 31,46 31,46 31,46 3,79% -
25.07.2024 30,31 30,31 30,31 30,31 -0,95% -
24.07.2024 30,65 30,85 30,60 30,60 -0,91% 280,00
23.07.2024 30,51 30,88 30,51 30,88 -0,56% 45,00
22.07.2024 31,54 31,54 31,00 31,05 -2,63% 560,00
19.07.2024 33,39 33,56 31,89 31,89 -3,87% 243,00
18.07.2024 33,18 33,18 33,18 33,18 -0,97% -
17.07.2024 32,75 33,50 32,75 33,50 3,25% 334,00
16.07.2024 32,29 32,45 32,29 32,45 3,33% 160,00
15.07.2024 31,24 31,40 31,24 31,40 1,83% 630,00
12.07.2024 30,84 30,84 30,84 30,84 1,60% -
11.07.2024 30,35 30,35 30,35 30,35 0,36% -
10.07.2024 30,24 30,24 30,24 30,24 -1,18% -
09.07.2024 30,60 30,60 30,60 30,60 -0,08% -
08.07.2024 30,44 30,63 30,44 30,63 -2,11% 30,00
05.07.2024 31,29 31,29 31,29 31,29 0,29% -
04.07.2024 31,20 31,20 31,20 31,20 0,08% -
03.07.2024 31,17 31,17 31,17 31,17 0,52% -
02.07.2024 31,01 31,01 31,01 31,01 -0,70% -
01.07.2024 31,33 31,33 31,23 31,23 -0,41% 30,00
28.06.2024 31,36 31,36 31,36 31,36 -1,43% -
27.06.2024 31,66 31,82 31,66 31,82 -0,64% 125,00
26.06.2024 32,26 32,51 32,02 32,02 0,42% 410,00
25.06.2024 31,89 31,89 31,89 31,89 1,76% -
24.06.2024 31,34 31,34 31,34 31,34 1,16% -
21.06.2024 31,02 31,02 30,98 30,98 0,42% 200,00
20.06.2024 30,64 30,85 30,64 30,85 0,87% 75,00
19.06.2024 30,58 30,58 30,58 30,58 -1,43% -
18.06.2024 31,03 31,03 31,03 31,03 1,64% -