19,365€
-3,80%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 19,09 | 19,50 | 18,84 | 19,32 | -4,02% | 200,00 |
| 10.10.2025 | 20,13 | 20,13 | 20,13 | 20,13 | -1,85% | 38,00 |
| 09.10.2025 | 20,49 | 20,51 | 20,49 | 20,51 | -1,65% | 60,00 |
| 08.10.2025 | 20,86 | 20,86 | 20,86 | 20,86 | 1,98% | - |
| 07.10.2025 | 20,73 | 20,73 | 20,45 | 20,45 | -1,21% | 1.100,00 |
| 06.10.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -0,29% | 100,00 |
| 03.10.2025 | 20,74 | 20,76 | 20,74 | 20,76 | -1,98% | 15,00 |
| 02.10.2025 | 21,13 | 21,31 | 21,13 | 21,18 | 2,05% | 860,00 |
| 01.10.2025 | 20,76 | 20,76 | 20,76 | 20,76 | -1,07% | 120,00 |
| 30.09.2025 | 21,20 | 21,20 | 20,86 | 20,98 | -1,96% | 3.600,00 |
| 29.09.2025 | 21,56 | 21,56 | 21,40 | 21,40 | -1,47% | 60,00 |
| 26.09.2025 | 21,02 | 21,72 | 21,02 | 21,72 | 2,77% | 400,00 |
| 25.09.2025 | 20,93 | 21,14 | 20,72 | 21,14 | 1,32% | 687,00 |
| 24.09.2025 | 20,49 | 20,95 | 20,49 | 20,86 | 8,40% | 1.500,00 |
| 23.09.2025 | 19,07 | 19,24 | 19,07 | 19,24 | 2,09% | 56,00 |
| 22.09.2025 | 19,07 | 19,07 | 18,85 | 18,85 | -0,23% | 200,00 |
| 19.09.2025 | 18,89 | 18,89 | 18,89 | 18,89 | 0,31% | - |
| 18.09.2025 | 18,84 | 18,84 | 18,84 | 18,84 | -0,83% | - |
| 17.09.2025 | 18,81 | 18,99 | 18,81 | 18,99 | 3,60% | 160,00 |
| 16.09.2025 | 18,40 | 18,40 | 18,33 | 18,33 | -4,28% | 450,00 |
| 15.09.2025 | 19,15 | 19,15 | 19,15 | 19,15 | 1,19% | 50,00 |
| 12.09.2025 | 18,93 | 18,93 | 18,93 | 18,93 | -1,19% | - |
| 11.09.2025 | 19,34 | 19,36 | 19,00 | 19,16 | 3,51% | 1.108,00 |
| 10.09.2025 | 18,52 | 18,52 | 18,51 | 18,51 | -1,21% | 270,00 |
| 09.09.2025 | 18,49 | 18,91 | 18,40 | 18,73 | 1,37% | - |
| 08.09.2025 | 18,97 | 18,99 | 18,27 | 18,48 | -1,68% | 300,00 |
| 05.09.2025 | 19,18 | 19,18 | 18,79 | 18,79 | 1,99% | 26,00 |
| 04.09.2025 | 18,45 | 18,48 | 18,43 | 18,43 | -4,13% | 800,00 |
| 03.09.2025 | 19,22 | 19,22 | 19,22 | 19,22 | -1,24% | - |
| 02.09.2025 | 19,46 | 19,46 | 19,46 | 19,46 | 0,96% | - |
| 01.09.2025 | 19,28 | 19,28 | 19,28 | 19,28 | -0,04% | - |
| 29.08.2025 | 19,29 | 19,29 | 19,29 | 19,29 | 1,14% | - |
| 28.08.2025 | 19,07 | 19,07 | 19,07 | 19,07 | 1,73% | - |
| 27.08.2025 | 18,74 | 18,74 | 18,74 | 18,74 | -1,95% | - |
| 26.08.2025 | 19,12 | 19,12 | 19,12 | 19,12 | 1,05% | - |
| 25.08.2025 | 18,92 | 18,92 | 18,92 | 18,92 | 2,26% | - |
| 22.08.2025 | 18,42 | 18,50 | 18,42 | 18,50 | 2,63% | 220,00 |
| 21.08.2025 | 18,03 | 18,03 | 18,03 | 18,03 | -0,08% | - |
| 20.08.2025 | 18,04 | 18,04 | 18,04 | 18,04 | -0,33% | - |
| 19.08.2025 | 18,18 | 18,35 | 18,10 | 18,10 | 0,56% | 2.214,00 |
| 18.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,30% | 577,00 |
| 15.08.2025 | 18,24 | 18,24 | 18,24 | 18,24 | 1,23% | - |
| 14.08.2025 | 18,02 | 18,02 | 18,02 | 18,02 | 0,83% | - |
| 13.08.2025 | 17,87 | 17,87 | 17,87 | 17,87 | 1,71% | - |
| 12.08.2025 | 17,57 | 17,57 | 17,57 | 17,57 | -1,63% | - |
| 11.08.2025 | 17,87 | 17,87 | 17,86 | 17,86 | 0,09% | 205,00 |
| 08.08.2025 | 17,84 | 17,84 | 17,84 | 17,84 | -1,73% | - |
| 07.08.2025 | 18,12 | 18,30 | 18,12 | 18,16 | -3,51% | 505,00 |
| 06.08.2025 | 18,69 | 18,82 | 18,69 | 18,82 | 0,70% | 34,00 |
| 05.08.2025 | 18,71 | 18,71 | 18,69 | 18,69 | 0,26% | 237,00 |
| 04.08.2025 | 18,64 | 18,64 | 18,64 | 18,64 | -4,24% | - |
| 01.08.2025 | 19,47 | 19,47 | 19,47 | 19,47 | -1,44% | - |
| 31.07.2025 | 19,35 | 19,75 | 19,35 | 19,75 | -0,68% | 170,00 |
| 30.07.2025 | 19,91 | 19,91 | 19,89 | 19,89 | 1,18% | 165,00 |
| 29.07.2025 | 19,65 | 19,65 | 19,65 | 19,65 | -0,73% | - |
| 28.07.2025 | 19,12 | 19,80 | 19,12 | 19,80 | 4,10% | 100,00 |
| 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 |