24,248€
3,80%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 23,91 | 24,10 | 23,79 | 24,08 | 3,09% | - |
| 04.12.2025 | 23,41 | 23,41 | 23,36 | 23,36 | 2,12% | 270,00 |
| 03.12.2025 | 22,88 | 22,88 | 22,88 | 22,88 | -1,02% | - |
| 02.12.2025 | 22,81 | 23,11 | 22,81 | 23,11 | 1,09% | 59,00 |
| 01.12.2025 | 22,65 | 22,86 | 22,64 | 22,86 | 3,00% | 135,00 |
| 28.11.2025 | 22,18 | 22,20 | 22,18 | 22,20 | 0,18% | 48,00 |
| 27.11.2025 | 22,13 | 22,16 | 22,13 | 22,16 | 0,02% | 378,00 |
| 26.11.2025 | 22,14 | 22,15 | 22,14 | 22,15 | -0,23% | 103,00 |
| 25.11.2025 | 22,16 | 22,20 | 21,91 | 22,20 | -0,87% | 236,00 |
| 24.11.2025 | 22,27 | 22,40 | 22,23 | 22,40 | 1,36% | 150,00 |
| 21.11.2025 | 22,14 | 22,18 | 22,10 | 22,10 | -3,47% | 1.020,00 |
| 20.11.2025 | 22,89 | 22,89 | 22,89 | 22,89 | -0,30% | - |
| 19.11.2025 | 23,03 | 23,03 | 22,96 | 22,96 | -0,61% | 72,00 |
| 18.11.2025 | 22,75 | 23,10 | 22,75 | 23,10 | -1,74% | 500,00 |
| 17.11.2025 | 23,31 | 23,51 | 23,31 | 23,51 | 1,16% | 10,00 |
| 14.11.2025 | 23,24 | 23,24 | 23,24 | 23,24 | 0,28% | - |
| 13.11.2025 | 23,18 | 23,18 | 23,18 | 23,18 | -4,08% | - |
| 12.11.2025 | 24,16 | 24,16 | 24,16 | 24,16 | 1,26% | - |
| 11.11.2025 | 23,86 | 23,86 | 23,86 | 23,86 | 0,00% | - |
| 10.11.2025 | 23,86 | 23,86 | 23,86 | 23,86 | 0,99% | - |
| 07.11.2025 | 23,63 | 23,63 | 23,63 | 23,63 | -1,19% | - |
| 06.11.2025 | 23,42 | 24,20 | 23,42 | 23,91 | 1,72% | 710,00 |
| 05.11.2025 | 23,43 | 23,51 | 23,43 | 23,51 | -0,38% | 302,00 |
| 04.11.2025 | 23,30 | 23,60 | 23,30 | 23,60 | 0,51% | 800,00 |
| 03.11.2025 | 23,17 | 23,48 | 23,17 | 23,48 | 0,73% | 215,00 |
| 31.10.2025 | 23,31 | 23,31 | 23,31 | 23,31 | -1,77% | - |
| 30.10.2025 | 23,53 | 23,73 | 23,53 | 23,73 | 3,99% | 100,00 |
| 29.10.2025 | 22,82 | 22,82 | 22,82 | 22,82 | -0,26% | - |
| 28.10.2025 | 22,88 | 22,88 | 22,88 | 22,88 | 0,11% | - |
| 27.10.2025 | 22,86 | 22,86 | 22,85 | 22,85 | -2,48% | 200,00 |
| 24.10.2025 | 23,43 | 23,43 | 23,43 | 23,43 | 1,87% | - |
| 23.10.2025 | 22,59 | 23,00 | 22,59 | 23,00 | 1,01% | 600,00 |
| 22.10.2025 | 21,93 | 22,77 | 21,93 | 22,77 | 17,20% | 330,00 |
| 21.10.2025 | 19,43 | 19,43 | 19,43 | 19,43 | 2,04% | - |
| 20.10.2025 | 19,04 | 19,04 | 19,04 | 19,04 | 3,38% | - |
| 17.10.2025 | 18,42 | 18,42 | 18,42 | 18,42 | -1,16% | - |
| 16.10.2025 | 19,15 | 19,32 | 18,63 | 18,63 | -3,16% | 920,00 |
| 15.10.2025 | 19,24 | 19,24 | 19,24 | 19,24 | -0,07% | - |
| 14.10.2025 | 19,26 | 19,26 | 19,26 | 19,26 | 0,10% | - |
| 13.10.2025 | 19,12 | 19,24 | 19,12 | 19,24 | -4,44% | 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 |