25,078€
-1,93%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 25,50 | 25,69 | 25,50 | 25,50 | -0,27% | 375,00 |
| 30.01.2025 | 25,29 | 25,57 | 25,19 | 25,57 | -0,56% | 1.580,00 |
| 29.01.2025 | 25,47 | 25,72 | 25,47 | 25,72 | 0,51% | 350,00 |
| 28.01.2025 | 26,17 | 26,52 | 25,59 | 25,59 | -2,35% | 915,00 |
| 27.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,65% | - |
| 24.01.2025 | 26,78 | 26,87 | 26,64 | 26,64 | -3,39% | 420,00 |
| 23.01.2025 | 27,45 | 27,58 | 27,42 | 27,58 | 1,47% | 310,00 |
| 22.01.2025 | 28,39 | 28,39 | 27,18 | 27,18 | -7,33% | 550,00 |
| 21.01.2025 | 29,72 | 29,72 | 29,33 | 29,33 | -2,25% | 216,00 |
| 20.01.2025 | 29,11 | 30,00 | 29,11 | 30,00 | 2,13% | 349,00 |
| 17.01.2025 | 28,38 | 29,38 | 28,38 | 29,38 | 4,43% | 110,00 |
| 16.01.2025 | 28,06 | 28,15 | 28,06 | 28,13 | 3,19% | 410,00 |
| 15.01.2025 | 27,26 | 27,26 | 27,26 | 27,26 | 0,11% | - |
| 14.01.2025 | 27,05 | 27,23 | 26,94 | 27,23 | 1,91% | 1.077,00 |
| 13.01.2025 | 26,72 | 26,72 | 26,72 | 26,72 | -0,45% | 575,00 |
| 10.01.2025 | 26,35 | 26,84 | 26,35 | 26,84 | 2,84% | 220,00 |
| 09.01.2025 | 26,10 | 26,10 | 26,10 | 26,10 | -1,86% | - |
| 08.01.2025 | 26,74 | 26,74 | 26,60 | 26,60 | 0,55% | 15,00 |
| 07.01.2025 | 26,45 | 26,45 | 26,45 | 26,45 | -1,58% | - |
| 06.01.2025 | 26,76 | 26,88 | 26,72 | 26,88 | 0,09% | 650,00 |
| 03.01.2025 | 27,12 | 27,12 | 26,85 | 26,85 | 2,32% | 450,00 |
| 02.01.2025 | 26,24 | 26,24 | 26,24 | 26,24 | 2,68% | - |
| 30.12.2024 | 25,56 | 25,56 | 25,56 | 25,56 | -1,26% | - |
| 27.12.2024 | 25,60 | 25,88 | 25,60 | 25,88 | 3,29% | 70,00 |
| 23.12.2024 | 24,91 | 25,06 | 24,91 | 25,06 | 1,19% | 40,00 |
| 20.12.2024 | 24,68 | 25,10 | 24,68 | 24,76 | -1,45% | 80,00 |
| 19.12.2024 | 25,13 | 25,13 | 25,13 | 25,13 | -0,69% | 350,00 |
| 18.12.2024 | 25,86 | 25,86 | 25,30 | 25,30 | -4,02% | 98,00 |
| 17.12.2024 | 26,40 | 26,40 | 26,36 | 26,36 | -0,73% | 240,00 |
| 16.12.2024 | 27,21 | 27,21 | 26,56 | 26,56 | -3,51% | 380,00 |
| 13.12.2024 | 27,56 | 27,56 | 27,52 | 27,52 | -1,54% | 200,00 |
| 12.12.2024 | 27,95 | 27,95 | 27,95 | 27,95 | 0,94% | 200,00 |
| 11.12.2024 | 27,57 | 27,69 | 27,57 | 27,69 | 0,36% | 45,00 |
| 10.12.2024 | 27,41 | 27,59 | 27,41 | 27,59 | 0,55% | 290,00 |
| 09.12.2024 | 27,19 | 27,63 | 27,19 | 27,44 | 0,49% | 710,00 |
| 06.12.2024 | 28,27 | 28,31 | 27,31 | 27,31 | -5,71% | 665,00 |
| 05.12.2024 | 28,96 | 28,96 | 28,96 | 28,96 | -1,71% | - |
| 04.12.2024 | 29,91 | 30,12 | 29,47 | 29,47 | -1,78% | 1.001,00 |
| 03.12.2024 | 29,93 | 30,05 | 29,93 | 30,00 | -1,70% | 235,00 |
| 02.12.2024 | 30,28 | 30,52 | 30,28 | 30,52 | 1,46% | 160,00 |
| 29.11.2024 | 30,08 | 30,08 | 30,08 | 30,08 | -0,99% | - |
| 28.11.2024 | 30,14 | 30,38 | 30,14 | 30,38 | 0,65% | 100,00 |
| 27.11.2024 | 30,24 | 30,30 | 30,19 | 30,19 | -0,46% | 510,00 |
| 26.11.2024 | 30,43 | 30,43 | 30,33 | 30,33 | -1,09% | 400,00 |
| 25.11.2024 | 30,66 | 30,66 | 30,66 | 30,66 | -0,18% | 400,00 |
| 22.11.2024 | 30,33 | 30,72 | 30,33 | 30,72 | 0,29% | 101,00 |
| 21.11.2024 | 29,53 | 30,65 | 29,46 | 30,63 | 5,06% | - |
| 20.11.2024 | 28,73 | 29,15 | 28,73 | 29,15 | 1,29% | 180,00 |
| 19.11.2024 | 28,91 | 28,91 | 28,78 | 28,78 | 0,47% | 40,00 |
| 18.11.2024 | 28,27 | 28,65 | 28,27 | 28,65 | -0,19% | 990,00 |
| 15.11.2024 | 28,31 | 28,70 | 28,31 | 28,70 | -1,36% | 595,00 |
| 14.11.2024 | 28,50 | 29,10 | 28,50 | 29,10 | 1,48% | 321,00 |
| 13.11.2024 | 28,64 | 28,67 | 27,93 | 28,67 | 0,03% | 5.150,00 |
| 12.11.2024 | 28,42 | 28,70 | 28,42 | 28,66 | 1,38% | 1.425,00 |
| 11.11.2024 | 27,55 | 28,27 | 27,55 | 28,27 | 4,39% | 152,00 |
| 08.11.2024 | 27,33 | 27,55 | 27,08 | 27,08 | 1,04% | 1.020,00 |
| 07.11.2024 | 28,65 | 29,22 | 26,80 | 26,80 | -4,86% | 1.306,00 |
| 06.11.2024 | 27,71 | 28,48 | 27,54 | 28,17 | 9,93% | 3.834,00 |
| 05.11.2024 | 25,63 | 25,63 | 25,63 | 25,63 | -1,33% | - |
| 04.11.2024 | 25,97 | 25,97 | 25,97 | 25,97 | 2,06% | 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 |