17,984€
1,79%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |