34,995€
0,19%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 35,26 | 35,67 | 34,36 | 35,11 | 0,50% | - |
| 03.06.2026 | 34,36 | 34,93 | 34,36 | 34,93 | 1,90% | 300,00 |
| 02.06.2026 | 33,59 | 34,28 | 33,59 | 34,28 | 0,18% | 45,00 |
| 01.06.2026 | 33,22 | 34,22 | 33,22 | 34,22 | 2,70% | 100,00 |
| 29.05.2026 | 33,49 | 33,63 | 33,32 | 33,32 | -1,42% | 379,00 |
| 28.05.2026 | 34,38 | 34,38 | 33,80 | 33,80 | -1,52% | 200,00 |
| 27.05.2026 | 34,83 | 35,27 | 34,26 | 34,32 | -0,38% | 1.700,00 |
| 26.05.2026 | 34,45 | 34,45 | 34,45 | 34,45 | 0,88% | - |
| 25.05.2026 | 34,68 | 34,68 | 34,15 | 34,15 | -4,87% | 491,00 |
| 22.05.2026 | 36,03 | 36,22 | 35,90 | 35,90 | -0,55% | 1.200,00 |
| 21.05.2026 | 36,73 | 36,73 | 35,97 | 36,10 | -1,10% | 1.040,00 |
| 20.05.2026 | 36,89 | 36,91 | 36,50 | 36,50 | -1,88% | 460,00 |
| 19.05.2026 | 36,80 | 37,20 | 36,80 | 37,20 | 4,14% | 650,00 |
| 18.05.2026 | 36,05 | 36,05 | 35,72 | 35,72 | -0,39% | 370,00 |
| 15.05.2026 | 35,14 | 35,86 | 35,14 | 35,86 | 2,69% | 94,00 |
| 14.05.2026 | 34,92 | 34,92 | 34,92 | 34,92 | -1,44% | - |
| 13.05.2026 | 35,43 | 35,43 | 35,43 | 35,43 | 2,46% | - |
| 12.05.2026 | 34,02 | 34,58 | 34,02 | 34,58 | 2,61% | 2.131,00 |
| 11.05.2026 | 33,70 | 33,70 | 33,70 | 33,70 | -1,00% | - |
| 08.05.2026 | 33,22 | 34,04 | 33,22 | 34,04 | 2,04% | 1.490,00 |
| 07.05.2026 | 34,22 | 34,22 | 33,10 | 33,36 | -2,80% | 224,00 |
| 06.05.2026 | 35,47 | 35,47 | 34,32 | 34,32 | -4,43% | 535,00 |
| 05.05.2026 | 36,05 | 36,05 | 35,91 | 35,91 | 0,28% | 128,00 |
| 04.05.2026 | 36,08 | 36,18 | 35,30 | 35,81 | -0,33% | 1.050,00 |
| 30.04.2026 | 35,57 | 35,93 | 35,53 | 35,93 | 3,37% | 660,00 |
| 29.04.2026 | 34,76 | 34,76 | 34,76 | 34,76 | 0,32% | - |
| 28.04.2026 | 34,09 | 35,00 | 33,92 | 34,65 | 0,46% | 1.025,00 |
| 27.04.2026 | 34,72 | 34,72 | 34,49 | 34,49 | 1,53% | 50,00 |
| 24.04.2026 | 33,81 | 33,97 | 33,81 | 33,97 | -0,12% | 5,00 |
| 23.04.2026 | 33,15 | 34,01 | 33,15 | 34,01 | 1,52% | 50,00 |
| 22.04.2026 | 32,55 | 33,50 | 32,48 | 33,50 | 7,93% | 1.390,00 |
| 21.04.2026 | 31,04 | 31,04 | 31,04 | 31,04 | -2,76% | - |
| 20.04.2026 | 31,92 | 31,92 | 31,92 | 31,92 | 2,60% | - |
| 17.04.2026 | 32,26 | 32,72 | 30,25 | 31,11 | -1,89% | 4.549,00 |
| 16.04.2026 | 31,71 | 31,71 | 31,71 | 31,71 | 0,41% | - |
| 15.04.2026 | 31,65 | 31,66 | 31,58 | 31,58 | -2,74% | 231,00 |
| 14.04.2026 | 32,47 | 32,47 | 32,47 | 32,47 | -1,73% | - |
| 13.04.2026 | 32,69 | 33,04 | 32,69 | 33,04 | 2,13% | 250,00 |
| 10.04.2026 | 31,83 | 32,35 | 31,83 | 32,35 | 0,09% | 30,00 |
| 09.04.2026 | 32,22 | 32,32 | 32,22 | 32,32 | 0,25% | 802,00 |
| 08.04.2026 | 31,24 | 32,24 | 31,10 | 32,24 | -1,50% | 647,00 |
| 07.04.2026 | 32,84 | 32,84 | 32,73 | 32,73 | -1,83% | 350,00 |
| 02.04.2026 | 33,31 | 33,34 | 33,31 | 33,34 | 0,53% | 91,00 |
| 01.04.2026 | 33,05 | 33,17 | 32,72 | 33,17 | -4,29% | 851,00 |
| 31.03.2026 | 33,85 | 34,65 | 33,85 | 34,65 | -1,35% | 910,00 |
| 30.03.2026 | 35,79 | 35,79 | 35,13 | 35,13 | 0,37% | 831,00 |
| 27.03.2026 | 33,76 | 35,00 | 33,61 | 35,00 | 1,48% | 2.641,00 |
| 26.03.2026 | 33,15 | 34,49 | 33,15 | 34,49 | 3,89% | 230,00 |
| 25.03.2026 | 32,69 | 33,20 | 32,69 | 33,20 | 0,59% | 10,00 |
| 24.03.2026 | 32,30 | 33,00 | 32,22 | 33,00 | 1,60% | 1.988,00 |
| 23.03.2026 | 32,47 | 32,60 | 31,33 | 32,48 | 2,23% | 1.250,00 |
| 20.03.2026 | 31,77 | 32,80 | 31,77 | 31,77 | -1,18% | 1.690,00 |
| 19.03.2026 | 31,39 | 32,15 | 31,39 | 32,15 | 4,05% | 200,00 |
| 18.03.2026 | 30,87 | 31,02 | 30,87 | 30,90 | 4,04% | 400,00 |
| 17.03.2026 | 29,48 | 29,70 | 29,48 | 29,70 | -0,83% | 34,00 |
| 16.03.2026 | 29,48 | 29,95 | 29,48 | 29,95 | -2,70% | 720,00 |
| 13.03.2026 | 30,13 | 30,78 | 30,13 | 30,78 | -1,28% | 280,00 |
| 12.03.2026 | 31,07 | 31,28 | 30,96 | 31,18 | 0,40% | 287,00 |
| 11.03.2026 | 30,31 | 31,06 | 30,23 | 31,06 | 2,66% | 2.550,00 |
| 10.03.2026 | 29,30 | 30,25 | 29,30 | 30,25 | 0,95% | 750,00 |
| 09.03.2026 | 30,38 | 30,38 | 29,41 | 29,97 | 0,89% | 2.120,00 |
| 06.03.2026 | 29,26 | 29,70 | 29,26 | 29,70 | 0,73% | 700,00 |
| 05.03.2026 | 29,49 | 29,49 | 29,49 | 29,49 | 0,31% | - |
| 04.03.2026 | 30,56 | 30,56 | 29,40 | 29,40 | -2,34% | 170,00 |
| 03.03.2026 | 31,24 | 31,25 | 30,10 | 30,10 | -6,98% | 838,00 |
| 02.03.2026 | 31,85 | 32,62 | 31,85 | 32,36 | 7,65% | 1.000,00 |
| 27.02.2026 | 30,06 | 30,06 | 30,06 | 30,06 | 1,43% | - |
| 26.02.2026 | 29,69 | 29,71 | 29,60 | 29,64 | 0,12% | 729,00 |
| 25.02.2026 | 30,18 | 30,18 | 29,55 | 29,60 | -1,68% | 3.185,00 |
| 24.02.2026 | 29,86 | 30,11 | 29,84 | 30,11 | 0,74% | 1.050,00 |
| 23.02.2026 | 29,41 | 29,89 | 29,11 | 29,89 | -0,94% | 1.973,00 |
| 20.02.2026 | 30,02 | 30,43 | 30,02 | 30,17 | 2,65% | 325,00 |
| 19.02.2026 | 29,39 | 29,39 | 29,39 | 29,39 | -0,14% | - |
| 18.02.2026 | 28,39 | 29,43 | 28,39 | 29,43 | 4,31% | 1.065,00 |
| 17.02.2026 | 28,71 | 28,76 | 28,22 | 28,22 | -2,62% | 339,00 |
| 16.02.2026 | 29,41 | 29,41 | 28,87 | 28,98 | 0,73% | 249,00 |
| 13.02.2026 | 28,77 | 28,77 | 28,77 | 28,77 | -2,33% | - |
| 12.02.2026 | 29,45 | 29,45 | 29,45 | 29,45 | 3,50% | - |
| 11.02.2026 | 28,46 | 28,46 | 28,46 | 28,46 | -0,49% | - |
| 10.02.2026 | 29,16 | 29,16 | 28,60 | 28,60 | -2,32% | 60,00 |
| 09.02.2026 | 29,39 | 29,63 | 29,28 | 29,28 | -1,26% | 511,00 |
| 06.02.2026 | 28,49 | 29,65 | 28,49 | 29,65 | 3,96% | 400,00 |
| 05.02.2026 | 28,94 | 28,94 | 28,42 | 28,52 | -2,83% | 110,00 |
| 04.02.2026 | 28,57 | 29,43 | 28,41 | 29,35 | 6,51% | 1.014,00 |
| 03.02.2026 | 28,00 | 28,00 | 27,56 | 27,56 | 1,29% | 360,00 |
| 02.02.2026 | 26,70 | 27,21 | 26,70 | 27,21 | -0,20% | 6,00 |
| 30.01.2026 | 27,63 | 27,63 | 27,26 | 27,26 | -3,90% | 50,00 |
| 29.01.2026 | 28,21 | 29,27 | 27,94 | 28,37 | 0,36% | 1.450,00 |
| 28.01.2026 | 28,53 | 28,53 | 28,27 | 28,27 | -1,46% | 200,00 |
| 27.01.2026 | 28,72 | 28,91 | 28,69 | 28,69 | -0,16% | 486,00 |
| 26.01.2026 | 29,04 | 29,04 | 28,73 | 28,73 | -2,18% | 151,00 |
| 23.01.2026 | 28,62 | 29,96 | 28,62 | 29,37 | 1,77% | 2.900,00 |
| 22.01.2026 | 28,44 | 28,86 | 28,12 | 28,86 | 0,42% | 405,00 |
| 21.01.2026 | 27,54 | 28,74 | 27,54 | 28,74 | 5,41% | 1.300,00 |
| 20.01.2026 | 27,14 | 27,41 | 27,14 | 27,27 | -0,53% | 115,00 |
| 19.01.2026 | 27,92 | 27,92 | 27,20 | 27,41 | -2,19% | 2.535,00 |
| 16.01.2026 | 28,17 | 28,17 | 28,03 | 28,03 | -0,92% | 87,00 |
| 15.01.2026 | 28,29 | 28,29 | 28,29 | 28,29 | -0,05% | - |
| 14.01.2026 | 27,81 | 28,49 | 27,81 | 28,30 | 1,07% | 770,00 |
| 13.01.2026 | 27,21 | 28,10 | 27,21 | 28,00 | 2,71% | 1.310,00 |