29,065€
2,70%
Echtzeit-Aktienkurs Halliburton Company
Bid:
Ask:
Aktienkurse zur Halliburton Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 29,14 | 29,14 | 29,14 | 29,14 | 2,97% | - |
| 05.10.2026 | 28,30 | 28,30 | 28,30 | 28,30 | 0,28% | - |
| 02.10.2026 | 28,22 | 28,22 | 28,22 | 28,22 | 0,86% | - |
| 01.10.2026 | 27,98 | 27,98 | 27,98 | 27,98 | 1,08% | - |
| 30.09.2026 | 27,68 | 27,68 | 27,68 | 27,68 | -3,32% | - |
| 29.09.2026 | 28,39 | 28,63 | 28,39 | 28,63 | -0,59% | 175,00 |
| 28.09.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 1,05% | 20,00 |
| 25.09.2026 | 28,50 | 28,50 | 28,50 | 28,50 | -1,72% | - |
| 24.09.2026 | 28,79 | 29,26 | 28,79 | 29,00 | 1,29% | 250,00 |
| 23.09.2026 | 28,63 | 28,63 | 28,63 | 28,63 | -2,05% | - |
| 22.09.2026 | 29,23 | 29,23 | 29,23 | 29,23 | -0,07% | - |
| 21.09.2026 | 29,25 | 29,25 | 29,25 | 29,25 | -0,98% | - |
| 18.09.2026 | 29,54 | 29,54 | 29,54 | 29,54 | -1,60% | - |
| 17.09.2026 | 30,02 | 30,02 | 30,02 | 30,02 | -2,44% | - |
| 16.09.2026 | 30,77 | 30,77 | 30,77 | 30,77 | 1,45% | - |
| 15.09.2026 | 30,17 | 30,33 | 30,17 | 30,33 | -2,44% | 250,00 |
| 14.09.2026 | 31,09 | 31,09 | 31,09 | 31,09 | 0,36% | 65,00 |
| 11.09.2026 | 30,98 | 30,98 | 30,98 | 30,98 | -0,06% | - |
| 10.09.2026 | 32,10 | 32,10 | 31,00 | 31,00 | -2,05% | 680,00 |
| 09.09.2026 | 31,47 | 31,65 | 31,47 | 31,65 | 0,54% | 1.500,00 |
| 08.09.2026 | 31,67 | 31,91 | 31,48 | 31,48 | -1,50% | 161,00 |
| 07.09.2026 | 31,76 | 31,96 | 31,34 | 31,96 | 0,09% | 110,00 |
| 04.09.2026 | 31,93 | 31,93 | 31,93 | 31,93 | -0,22% | - |
| 03.09.2026 | 32,14 | 32,82 | 32,00 | 32,00 | -1,02% | 1.670,00 |
| 02.09.2026 | 31,87 | 32,33 | 31,87 | 32,33 | 0,47% | 374,00 |
| 01.09.2026 | 31,70 | 32,25 | 31,38 | 32,18 | 0,31% | 2.902,00 |
| 31.08.2026 | 32,03 | 32,08 | 31,73 | 32,08 | 5,28% | 895,00 |
| 28.08.2026 | 30,31 | 30,47 | 30,31 | 30,47 | 3,43% | 1.020,00 |
| 27.08.2026 | 29,46 | 29,46 | 29,46 | 29,46 | 3,08% | - |
| 26.08.2026 | 28,58 | 28,58 | 28,58 | 28,58 | -3,41% | - |
| 25.08.2026 | 29,59 | 29,59 | 29,59 | 29,59 | -1,37% | - |
| 24.08.2026 | 30,08 | 30,12 | 30,00 | 30,00 | -1,25% | 1.590,00 |
| 21.08.2026 | 30,38 | 30,38 | 30,38 | 30,38 | -0,07% | - |
| 20.08.2026 | 29,88 | 30,40 | 29,88 | 30,40 | 2,08% | 1.100,00 |
| 19.08.2026 | 29,72 | 30,10 | 29,72 | 29,78 | -0,96% | 460,00 |
| 18.08.2026 | 29,78 | 30,07 | 29,78 | 30,07 | 1,79% | 3.350,00 |
| 17.08.2026 | 29,54 | 29,54 | 29,54 | 29,54 | 3,98% | - |
| 14.08.2026 | 28,30 | 28,41 | 28,30 | 28,41 | -1,25% | 260,00 |
| 13.08.2026 | 28,77 | 28,77 | 28,77 | 28,77 | -1,41% | - |
| 12.08.2026 | 29,18 | 29,18 | 29,18 | 29,18 | -0,41% | - |
| 11.08.2026 | 29,30 | 29,30 | 29,30 | 29,30 | 6,35% | 80,00 |
| 10.08.2026 | 27,83 | 27,83 | 27,55 | 27,55 | -0,61% | 300,00 |
| 07.08.2026 | 28,23 | 28,23 | 27,72 | 27,72 | 1,28% | 50,00 |
| 06.08.2026 | 27,37 | 27,37 | 27,37 | 27,37 | -3,22% | - |
| 05.08.2026 | 27,83 | 28,28 | 27,83 | 28,28 | 1,00% | 575,00 |
| 04.08.2026 | 27,80 | 28,00 | 27,80 | 28,00 | 2,45% | 53,00 |
| 03.08.2026 | 27,33 | 27,33 | 27,33 | 27,33 | -1,55% | - |
| 31.07.2026 | 27,43 | 27,76 | 27,43 | 27,76 | 2,28% | 5,00 |
| 30.07.2026 | 27,14 | 27,14 | 27,14 | 27,14 | -2,72% | - |
| 29.07.2026 | 27,60 | 27,90 | 27,60 | 27,90 | -0,57% | 700,00 |
| 28.07.2026 | 28,06 | 28,06 | 28,06 | 28,06 | -1,58% | - |
| 27.07.2026 | 28,96 | 28,96 | 28,51 | 28,51 | -0,31% | 80,00 |
| 24.07.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 23.07.2026 | 28,72 | 28,80 | 28,72 | 28,80 | -0,10% | 100,00 |
| 22.07.2026 | 28,92 | 29,60 | 28,83 | 28,83 | -6,03% | 1.280,00 |
| 21.07.2026 | 30,68 | 30,68 | 30,68 | 30,68 | -0,97% | - |
| 20.07.2026 | 31,23 | 31,23 | 30,98 | 30,98 | -0,42% | 115,00 |
| 17.07.2026 | 30,41 | 31,31 | 30,41 | 31,11 | 1,77% | 545,00 |
| 16.07.2026 | 30,57 | 30,57 | 30,57 | 30,57 | -2,18% | - |
| 15.07.2026 | 30,85 | 31,25 | 30,85 | 31,25 | -0,83% | 800,00 |
| 14.07.2026 | 30,78 | 31,51 | 30,78 | 31,51 | 4,89% | 750,00 |
| 13.07.2026 | 29,93 | 30,24 | 29,93 | 30,04 | 1,32% | 1.320,00 |
| 10.07.2026 | 29,65 | 29,65 | 29,65 | 29,65 | -2,72% | - |
| 09.07.2026 | 30,48 | 30,48 | 30,48 | 30,48 | 0,89% | - |
| 08.07.2026 | 30,21 | 30,21 | 30,21 | 30,21 | 5,30% | - |
| 07.07.2026 | 28,69 | 28,69 | 28,69 | 28,69 | -0,31% | - |
| 06.07.2026 | 28,78 | 28,78 | 28,78 | 28,78 | 1,55% | - |
| 03.07.2026 | 28,71 | 28,71 | 28,34 | 28,34 | -0,74% | 17,00 |
| 02.07.2026 | 28,84 | 28,84 | 28,55 | 28,55 | -3,45% | 1.400,00 |
| 01.07.2026 | 29,57 | 29,57 | 29,57 | 29,57 | -1,24% | - |
| 30.06.2026 | 29,82 | 29,94 | 29,82 | 29,94 | -0,13% | 200,00 |
| 29.06.2026 | 29,98 | 29,98 | 29,98 | 29,98 | -0,76% | - |
| 26.06.2026 | 30,21 | 30,21 | 30,21 | 30,21 | 0,30% | - |
| 25.06.2026 | 29,54 | 30,12 | 29,54 | 30,12 | -1,79% | - |
| 24.06.2026 | 30,62 | 30,67 | 30,62 | 30,67 | 0,69% | 100,00 |
| 23.06.2026 | 30,46 | 30,46 | 30,46 | 30,46 | 1,50% | - |
| 22.06.2026 | 30,10 | 30,12 | 29,97 | 30,01 | -1,41% | 1.150,00 |
| 19.06.2026 | 30,44 | 30,44 | 30,44 | 30,44 | 0,59% | 170,00 |
| 18.06.2026 | 31,24 | 31,24 | 30,26 | 30,26 | -4,24% | 131,00 |
| 17.06.2026 | 31,58 | 31,60 | 31,58 | 31,60 | -2,05% | 340,00 |
| 16.06.2026 | 32,65 | 32,65 | 32,04 | 32,26 | -2,06% | 939,00 |
| 15.06.2026 | 33,48 | 33,87 | 32,94 | 32,94 | -3,12% | 1.205,00 |
| 12.06.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -2,19% | - |
| 11.06.2026 | 34,37 | 34,76 | 34,37 | 34,76 | 0,55% | 300,00 |
| 10.06.2026 | 34,07 | 34,57 | 34,01 | 34,57 | -0,20% | 680,00 |
| 09.06.2026 | 34,64 | 34,64 | 34,64 | 34,64 | 1,64% | - |
| 08.06.2026 | 34,18 | 34,37 | 34,08 | 34,08 | -2,07% | 220,00 |
| 05.06.2026 | 35,15 | 35,15 | 34,80 | 34,80 | -0,91% | 45,00 |
| 04.06.2026 | 35,12 | 35,12 | 35,12 | 35,12 | 0,54% | - |
| 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 |