20,273€
-12,94%
Echtzeit-Aktienkurs Halliburton Company
Bid:
Ask:
Aktienkurse zur Halliburton Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 22,25 | 22,25 | 20,31 | 20,31 | -12,80% | 132,00 |
| 02.04.2025 | 23,29 | 23,29 | 23,29 | 23,29 | -0,32% | - |
| 01.04.2025 | 23,31 | 23,37 | 23,31 | 23,36 | 1,52% | 1.000,00 |
| 31.03.2025 | 22,93 | 23,01 | 22,93 | 23,01 | -1,65% | 265,00 |
| 28.03.2025 | 23,36 | 23,40 | 23,36 | 23,40 | -1,16% | 500,00 |
| 27.03.2025 | 23,67 | 23,67 | 23,67 | 23,67 | -0,06% | - |
| 26.03.2025 | 23,69 | 23,69 | 23,69 | 23,69 | -0,21% | - |
| 25.03.2025 | 23,58 | 23,74 | 23,58 | 23,74 | 0,76% | 750,00 |
| 24.03.2025 | 22,84 | 23,56 | 22,84 | 23,56 | 3,31% | 400,00 |
| 21.03.2025 | 22,97 | 22,97 | 22,80 | 22,80 | -1,17% | 450,00 |
| 20.03.2025 | 23,07 | 23,07 | 23,07 | 23,07 | -0,60% | - |
| 19.03.2025 | 22,86 | 23,21 | 22,86 | 23,21 | 0,59% | 1.250,00 |
| 18.03.2025 | 23,08 | 23,08 | 23,08 | 23,08 | -0,30% | - |
| 17.03.2025 | 22,95 | 23,15 | 22,95 | 23,15 | 2,34% | 500,00 |
| 14.03.2025 | 22,21 | 22,62 | 22,21 | 22,62 | -0,90% | 512,00 |
| 13.03.2025 | 22,82 | 22,82 | 22,82 | 22,82 | 0,95% | - |
| 12.03.2025 | 22,61 | 22,61 | 22,61 | 22,61 | 0,29% | - |
| 11.03.2025 | 22,81 | 23,00 | 22,54 | 22,54 | -1,70% | 975,00 |
| 10.03.2025 | 22,86 | 22,93 | 22,86 | 22,93 | 1,71% | 530,00 |
| 07.03.2025 | 22,55 | 22,55 | 22,55 | 22,55 | 0,65% | - |
| 06.03.2025 | 22,41 | 22,41 | 22,40 | 22,40 | 0,31% | 112,00 |
| 05.03.2025 | 22,57 | 22,57 | 22,33 | 22,33 | -5,66% | 232,00 |
| 04.03.2025 | 23,75 | 23,75 | 23,67 | 23,67 | -1,17% | 141,00 |
| 03.03.2025 | 25,18 | 25,18 | 23,95 | 23,95 | -3,04% | 398,00 |
| 28.02.2025 | 25,04 | 25,04 | 24,70 | 24,70 | -0,64% | 100,00 |
| 27.02.2025 | 24,74 | 25,10 | 24,74 | 24,86 | 0,97% | 1.715,00 |
| 26.02.2025 | 24,96 | 24,96 | 24,62 | 24,62 | -3,22% | 112,00 |
| 25.02.2025 | 25,44 | 25,44 | 25,44 | 25,44 | 0,22% | - |
| 24.02.2025 | 24,94 | 25,39 | 24,94 | 25,39 | 0,00% | 1.835,00 |
| 21.02.2025 | 25,64 | 25,64 | 25,39 | 25,39 | -0,47% | 425,00 |
| 20.02.2025 | 25,51 | 25,51 | 25,51 | 25,51 | -0,80% | - |
| 19.02.2025 | 25,49 | 25,71 | 25,49 | 25,71 | 0,53% | 30,00 |
| 18.02.2025 | 25,12 | 25,58 | 25,12 | 25,58 | 2,51% | 610,00 |
| 17.02.2025 | 24,89 | 25,06 | 24,85 | 24,95 | -0,42% | 1.188,00 |
| 14.02.2025 | 25,03 | 25,06 | 25,03 | 25,06 | 0,87% | 300,00 |
| 13.02.2025 | 24,84 | 24,84 | 24,84 | 24,84 | -2,40% | - |
| 12.02.2025 | 25,49 | 25,49 | 25,45 | 25,45 | -0,59% | 100,00 |
| 11.02.2025 | 25,20 | 25,60 | 25,20 | 25,60 | 1,43% | 1.650,00 |
| 10.02.2025 | 24,52 | 25,24 | 24,33 | 25,24 | 1,65% | 970,00 |
| 07.02.2025 | 24,73 | 24,83 | 24,71 | 24,83 | 0,87% | 1.450,00 |
| 06.02.2025 | 25,27 | 25,27 | 24,62 | 24,62 | -2,82% | 250,00 |
| 05.02.2025 | 25,14 | 25,47 | 25,14 | 25,33 | 1,10% | 370,00 |
| 04.02.2025 | 24,63 | 25,15 | 24,63 | 25,06 | -2,21% | 300,00 |
| 03.02.2025 | 25,51 | 25,62 | 25,51 | 25,62 | 0,47% | 70,00 |
| 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 |