19,138€
3,00%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 19,02 | 19,22 | 19,02 | 19,02 | 2,36% | 120,00 |
| 24.07.2025 | 18,58 | 18,58 | 18,58 | 18,58 | 1,34% | - |
| 23.07.2025 | 18,18 | 18,33 | 18,18 | 18,33 | 0,88% | 225,00 |
| 22.07.2025 | 18,03 | 18,17 | 18,03 | 18,17 | -0,42% | 105,00 |
| 21.07.2025 | 18,25 | 18,25 | 18,15 | 18,25 | 0,04% | 12.630,00 |
| 18.07.2025 | 18,48 | 18,48 | 18,24 | 18,24 | 0,27% | 100,00 |
| 17.07.2025 | 18,19 | 18,19 | 18,19 | 18,19 | -0,56% | - |
| 16.07.2025 | 18,29 | 18,29 | 18,29 | 18,29 | -1,11% | - |
| 15.07.2025 | 18,79 | 18,79 | 18,50 | 18,50 | -7,00% | 200,00 |
| 14.07.2025 | 19,80 | 19,89 | 19,80 | 19,89 | 2,01% | 8.352,00 |
| 11.07.2025 | 18,84 | 19,50 | 18,84 | 19,50 | 4,23% | 24,00 |
| 10.07.2025 | 18,65 | 18,71 | 18,65 | 18,71 | -0,47% | 100,00 |
| 09.07.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,29% | - |
| 08.07.2025 | 17,73 | 18,85 | 17,73 | 18,85 | 3,93% | 950,00 |
| 07.07.2025 | 18,14 | 18,14 | 18,14 | 18,14 | -0,03% | - |
| 04.07.2025 | 18,14 | 18,14 | 18,14 | 18,14 | -1,00% | - |
| 03.07.2025 | 18,33 | 18,33 | 18,33 | 18,33 | 0,32% | - |
| 02.07.2025 | 17,94 | 18,27 | 17,94 | 18,27 | 6,06% | 450,00 |
| 01.07.2025 | 17,19 | 17,23 | 17,19 | 17,23 | -1,73% | 1.000,00 |
| 30.06.2025 | 17,51 | 17,53 | 17,50 | 17,53 | -0,35% | 630,00 |
| 27.06.2025 | 17,59 | 17,59 | 17,59 | 17,59 | 1,84% | - |
| 26.06.2025 | 17,27 | 17,27 | 17,27 | 17,27 | -2,11% | - |
| 25.06.2025 | 17,80 | 17,80 | 17,65 | 17,65 | -1,17% | 100,00 |
| 24.06.2025 | 17,92 | 18,10 | 17,84 | 17,85 | -0,81% | 753,00 |
| 23.06.2025 | 19,63 | 19,75 | 18,00 | 18,00 | -6,44% | 550,00 |
| 20.06.2025 | 19,24 | 19,24 | 19,24 | 19,24 | -2,04% | 1,00 |
| 19.06.2025 | 19,31 | 19,64 | 19,31 | 19,64 | -0,81% | 502,00 |
| 18.06.2025 | 19,92 | 20,11 | 19,80 | 19,80 | 0,33% | 625,00 |
| 17.06.2025 | 19,68 | 19,73 | 19,60 | 19,73 | -4,74% | 1.850,00 |
| 16.06.2025 | 20,93 | 21,14 | 20,55 | 20,72 | 4,75% | 1.930,00 |
| 13.06.2025 | 19,67 | 20,07 | 19,67 | 19,78 | 4,41% | 350,00 |
| 12.06.2025 | 19,12 | 19,12 | 18,94 | 18,94 | -0,61% | 60,00 |
| 11.06.2025 | 18,91 | 19,10 | 18,91 | 19,06 | 3,36% | 2.592,00 |
| 10.06.2025 | 18,44 | 18,44 | 18,44 | 18,44 | 3,21% | - |
| 09.06.2025 | 17,86 | 17,86 | 17,86 | 17,86 | 2,62% | - |
| 06.06.2025 | 17,41 | 17,41 | 17,41 | 17,41 | -1,48% | - |
| 05.06.2025 | 17,45 | 17,67 | 17,45 | 17,67 | -0,28% | 60,00 |
| 04.06.2025 | 17,72 | 17,72 | 17,72 | 17,72 | 0,80% | - |
| 03.06.2025 | 17,58 | 17,58 | 17,58 | 17,58 | 2,99% | 100,00 |
| 02.06.2025 | 17,07 | 17,07 | 17,07 | 17,07 | -2,99% | - |
| 30.05.2025 | 17,59 | 17,59 | 17,59 | 17,59 | -1,65% | - |
| 29.05.2025 | 17,89 | 17,89 | 17,89 | 17,89 | 0,81% | - |
| 28.05.2025 | 17,56 | 17,75 | 17,54 | 17,75 | 0,06% | 1.325,00 |
| 27.05.2025 | 17,54 | 18,15 | 17,54 | 17,74 | 1,39% | 4.025,00 |
| 26.05.2025 | 17,50 | 17,56 | 17,49 | 17,49 | -0,29% | 800,00 |
| 23.05.2025 | 17,58 | 17,58 | 17,54 | 17,54 | 1,63% | 220,00 |
| 22.05.2025 | 17,47 | 17,51 | 17,26 | 17,26 | -4,73% | 878,00 |
| 21.05.2025 | 18,12 | 18,12 | 18,12 | 18,12 | -2,38% | - |
| 20.05.2025 | 18,41 | 18,56 | 18,41 | 18,56 | 0,51% | 100,00 |
| 19.05.2025 | 18,96 | 18,96 | 18,46 | 18,46 | -1,61% | 266,00 |
| 16.05.2025 | 18,66 | 18,77 | 18,66 | 18,77 | -0,79% | 150,00 |
| 15.05.2025 | 18,92 | 18,92 | 18,92 | 18,92 | -0,70% | 264,00 |
| 14.05.2025 | 18,97 | 19,05 | 18,97 | 19,05 | -0,81% | 1.040,00 |
| 13.05.2025 | 18,99 | 19,21 | 18,99 | 19,21 | -0,69% | 180,00 |
| 12.05.2025 | 18,22 | 19,34 | 18,22 | 19,34 | 7,70% | 1.118,00 |
| 09.05.2025 | 17,93 | 18,43 | 17,93 | 17,96 | -0,73% | 1.710,00 |
| 08.05.2025 | 17,17 | 18,09 | 17,17 | 18,09 | 6,41% | 475,00 |
| 07.05.2025 | 17,23 | 17,23 | 17,00 | 17,00 | -4,03% | 150,00 |
| 06.05.2025 | 17,71 | 17,71 | 17,71 | 17,71 | -0,21% | - |
| 05.05.2025 | 17,68 | 17,75 | 17,68 | 17,75 | 0,58% | 280,00 |
| 02.05.2025 | 17,59 | 17,77 | 17,59 | 17,65 | -1,45% | 128,00 |
| 30.04.2025 | 17,91 | 17,91 | 17,91 | 17,91 | -0,70% | - |
| 29.04.2025 | 18,05 | 18,05 | 18,04 | 18,04 | -0,88% | 60,00 |
| 28.04.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -2,60% | - |
| 25.04.2025 | 18,68 | 18,68 | 18,68 | 18,68 | 3,52% | - |
| 24.04.2025 | 18,05 | 18,05 | 18,05 | 18,05 | -2,85% | - |
| 23.04.2025 | 18,30 | 18,58 | 18,30 | 18,58 | -0,39% | 135,00 |
| 22.04.2025 | 19,14 | 19,14 | 18,65 | 18,65 | -6,39% | 287,00 |
| 17.04.2025 | 18,88 | 19,92 | 18,88 | 19,92 | 4,52% | 300,00 |
| 16.04.2025 | 18,45 | 19,06 | 18,45 | 19,06 | 0,20% | 3.000,00 |
| 15.04.2025 | 18,70 | 19,02 | 18,70 | 19,02 | 0,91% | 150,00 |
| 14.04.2025 | 18,51 | 18,85 | 18,51 | 18,85 | 3,01% | 205,00 |
| 11.04.2025 | 18,06 | 18,30 | 18,06 | 18,30 | -8,24% | 23,00 |
| 10.04.2025 | 19,94 | 19,94 | 19,94 | 19,94 | -2,02% | - |
| 09.04.2025 | 17,13 | 20,36 | 17,11 | 20,36 | 11,34% | 1.424,00 |
| 08.04.2025 | 18,28 | 18,28 | 18,28 | 18,28 | 0,61% | - |
| 07.04.2025 | 17,50 | 18,17 | 17,50 | 18,17 | 0,58% | 235,00 |
| 04.04.2025 | 19,93 | 19,93 | 18,07 | 18,07 | -11,02% | 489,00 |
| 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 |