30,130€
4,08%
Echtzeit-Aktienkurs Helmerich & Payne
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 28,71 | 29,63 | 28,71 | 29,63 | 2,35% | - |
| 09.03.2026 | 29,30 | 29,30 | 28,95 | 28,95 | -1,83% | - |
| 06.03.2026 | 29,16 | 29,49 | 29,16 | 29,49 | 0,37% | - |
| 05.03.2026 | 29,65 | 29,67 | 29,38 | 29,38 | 1,84% | - |
| 04.03.2026 | 29,01 | 29,01 | 28,85 | 28,85 | -3,35% | - |
| 03.03.2026 | 30,26 | 30,42 | 29,85 | 29,85 | -3,08% | - |
| 02.03.2026 | 30,09 | 30,80 | 30,09 | 30,80 | 4,98% | - |
| 27.02.2026 | 28,93 | 29,34 | 28,88 | 29,34 | 3,16% | - |
| 26.02.2026 | 28,55 | 28,58 | 28,44 | 28,44 | -3,00% | - |
| 25.02.2026 | 28,86 | 29,32 | 28,86 | 29,32 | -0,98% | - |
| 24.02.2026 | 29,42 | 29,61 | 29,40 | 29,61 | -1,00% | - |
| 23.02.2026 | 29,44 | 29,91 | 29,44 | 29,91 | -0,43% | - |
| 20.02.2026 | 30,04 | 30,04 | 29,95 | 30,04 | 1,59% | - |
| 19.02.2026 | 29,15 | 29,57 | 29,15 | 29,57 | 1,97% | - |
| 18.02.2026 | 27,78 | 29,00 | 27,78 | 29,00 | 4,35% | 150,00 |
| 17.02.2026 | 27,79 | 27,79 | 27,72 | 27,79 | 0,11% | - |
| 16.02.2026 | 27,58 | 28,36 | 27,58 | 27,76 | 2,47% | 150,00 |
| 13.02.2026 | 27,05 | 27,09 | 27,05 | 27,09 | -4,55% | - |
| 12.02.2026 | 28,45 | 28,45 | 28,38 | 28,38 | -2,41% | - |
| 11.02.2026 | 28,37 | 29,08 | 28,37 | 29,08 | -2,35% | - |
| 10.02.2026 | 29,53 | 29,78 | 29,53 | 29,78 | -1,23% | - |
| 09.02.2026 | 29,55 | 30,15 | 29,55 | 30,15 | 4,61% | - |
| 06.02.2026 | 29,08 | 29,09 | 28,82 | 28,82 | -2,34% | - |
| 05.02.2026 | 30,35 | 30,36 | 29,51 | 29,51 | -1,99% | - |
| 04.02.2026 | 29,32 | 30,11 | 29,26 | 30,11 | 3,94% | 300,00 |
| 03.02.2026 | 28,46 | 28,97 | 28,30 | 28,97 | 4,96% | - |
| 02.02.2026 | 26,97 | 27,60 | 26,96 | 27,60 | -1,64% | - |
| 30.01.2026 | 27,45 | 28,06 | 27,43 | 28,06 | -0,64% | - |
| 29.01.2026 | 27,47 | 28,24 | 27,47 | 28,24 | 1,80% | - |
| 28.01.2026 | 27,33 | 28,08 | 27,33 | 27,74 | 2,29% | 300,00 |
| 27.01.2026 | 26,82 | 27,12 | 26,82 | 27,12 | -0,84% | - |
| 26.01.2026 | 26,87 | 27,35 | 26,74 | 27,35 | -2,88% | 300,00 |
| 23.01.2026 | 27,72 | 28,16 | 27,72 | 28,16 | 1,77% | - |
| 22.01.2026 | 27,72 | 27,73 | 27,67 | 27,67 | 1,69% | - |
| 21.01.2026 | 26,96 | 27,21 | 26,88 | 27,21 | -0,33% | - |
| 20.01.2026 | 27,20 | 27,30 | 27,13 | 27,30 | -0,15% | - |
| 19.01.2026 | 27,24 | 27,34 | 27,20 | 27,34 | -1,41% | - |
| 16.01.2026 | 27,50 | 27,73 | 27,50 | 27,73 | 2,17% | - |
| 15.01.2026 | 27,24 | 27,66 | 27,14 | 27,14 | 1,38% | 370,00 |
| 14.01.2026 | 26,33 | 26,77 | 26,33 | 26,77 | 2,14% | - |
| 13.01.2026 | 25,94 | 26,21 | 25,94 | 26,21 | 0,92% | - |
| 12.01.2026 | 25,90 | 25,97 | 25,87 | 25,97 | -2,52% | - |
| 09.01.2026 | 26,47 | 26,64 | 26,43 | 26,64 | 2,86% | - |
| 08.01.2026 | 25,58 | 25,90 | 25,56 | 25,90 | -0,73% | - |
| 07.01.2026 | 26,00 | 26,10 | 26,00 | 26,09 | -1,29% | - |
| 06.01.2026 | 26,07 | 26,43 | 26,02 | 26,43 | 3,24% | - |
| 05.01.2026 | 26,23 | 26,52 | 25,54 | 25,60 | 6,27% | 550,00 |
| 02.01.2026 | 24,08 | 24,10 | 23,99 | 24,09 | 0,33% | - |
| 30.12.2025 | 23,96 | 24,01 | 23,96 | 24,01 | 2,43% | - |
| 29.12.2025 | 23,29 | 23,44 | 23,29 | 23,44 | -0,76% | - |
| 23.12.2025 | 23,63 | 23,65 | 23,62 | 23,62 | -0,34% | - |
| 22.12.2025 | 23,63 | 23,70 | 23,62 | 23,70 | 1,46% | - |
| 19.12.2025 | 23,23 | 23,36 | 23,23 | 23,36 | -3,03% | - |
| 18.12.2025 | 23,44 | 24,34 | 23,44 | 24,09 | 2,90% | - |
| 17.12.2025 | 23,25 | 23,41 | 23,20 | 23,41 | -1,47% | - |
| 16.12.2025 | 24,19 | 24,20 | 23,76 | 23,76 | -3,26% | 95,00 |
| 15.12.2025 | 24,75 | 24,75 | 24,28 | 24,56 | -1,60% | 400,00 |
| 12.12.2025 | 25,93 | 26,00 | 24,96 | 24,96 | -0,64% | 500,00 |
| 11.12.2025 | 25,38 | 25,38 | 25,12 | 25,12 | -1,76% | - |
| 10.12.2025 | 25,18 | 25,57 | 25,12 | 25,57 | 4,28% | - |
| 09.12.2025 | 24,45 | 24,52 | 24,45 | 24,52 | -2,50% | - |
| 08.12.2025 | 25,15 | 25,15 | 25,15 | 25,15 | -1,26% | - |
| 05.12.2025 | 25,34 | 26,15 | 25,34 | 25,47 | -0,93% | 95,00 |
| 04.12.2025 | 25,70 | 25,71 | 25,65 | 25,71 | -0,31% | - |
| 03.12.2025 | 24,60 | 25,79 | 24,59 | 25,79 | 7,19% | 100,00 |
| 02.12.2025 | 24,03 | 24,07 | 24,00 | 24,06 | 0,75% | - |
| 01.12.2025 | 24,01 | 24,02 | 23,88 | 23,88 | 0,80% | - |
| 28.11.2025 | 23,73 | 23,76 | 23,69 | 23,69 | 0,30% | - |
| 27.11.2025 | 23,59 | 23,62 | 23,59 | 23,62 | -0,46% | - |
| 26.11.2025 | 23,64 | 23,81 | 23,64 | 23,73 | 4,40% | 276,00 |
| 25.11.2025 | 22,96 | 22,96 | 22,73 | 22,73 | -0,96% | - |
| 24.11.2025 | 22,84 | 22,95 | 22,78 | 22,95 | 1,37% | - |
| 21.11.2025 | 22,13 | 22,64 | 22,13 | 22,64 | -3,41% | - |
| 20.11.2025 | 23,39 | 23,92 | 23,39 | 23,44 | 5,11% | 200,00 |
| 19.11.2025 | 22,48 | 22,48 | 22,30 | 22,30 | 2,95% | - |
| 18.11.2025 | 21,39 | 21,66 | 21,39 | 21,66 | -8,80% | - |
| 17.11.2025 | 23,52 | 23,75 | 23,52 | 23,75 | 3,22% | 99,00 |
| 14.11.2025 | 23,11 | 23,12 | 23,01 | 23,01 | 0,61% | - |
| 13.11.2025 | 22,60 | 22,87 | 22,53 | 22,87 | -2,64% | - |
| 12.11.2025 | 23,61 | 23,61 | 23,49 | 23,49 | 2,17% | - |
| 11.11.2025 | 22,77 | 22,99 | 22,77 | 22,99 | 1,55% | - |
| 10.11.2025 | 22,42 | 22,64 | 22,36 | 22,64 | -0,18% | 250,00 |
| 07.11.2025 | 22,67 | 22,70 | 22,67 | 22,68 | 0,67% | - |
| 06.11.2025 | 22,61 | 22,72 | 22,53 | 22,53 | -0,40% | - |
| 05.11.2025 | 22,45 | 22,62 | 22,42 | 22,62 | 0,00% | - |
| 04.11.2025 | 22,86 | 22,86 | 22,62 | 22,62 | 0,04% | - |
| 03.11.2025 | 22,53 | 22,61 | 22,48 | 22,61 | -1,74% | - |
| 31.10.2025 | 22,91 | 23,01 | 22,91 | 23,01 | -0,30% | - |
| 30.10.2025 | 22,54 | 23,08 | 22,54 | 23,08 | 5,92% | - |
| 29.10.2025 | 21,48 | 21,79 | 21,48 | 21,79 | 3,17% | - |
| 28.10.2025 | 21,15 | 21,15 | 21,12 | 21,12 | -3,25% | - |
| 27.10.2025 | 21,77 | 21,85 | 21,66 | 21,83 | -0,32% | 60,00 |
| 24.10.2025 | 21,73 | 22,20 | 21,72 | 21,90 | 6,62% | 25,00 |
| 23.10.2025 | 20,22 | 20,54 | 20,21 | 20,54 | 1,68% | - |
| 22.10.2025 | 20,02 | 20,20 | 19,97 | 20,20 | 0,70% | - |
| 21.10.2025 | 19,64 | 20,06 | 19,64 | 20,06 | 1,31% | - |
| 20.10.2025 | 19,41 | 19,80 | 19,35 | 19,80 | 1,07% | 600,00 |
| 17.10.2025 | 19,34 | 19,59 | 19,33 | 19,59 | -2,20% | - |
| 16.10.2025 | 19,67 | 20,03 | 19,65 | 20,03 | 2,64% | 25,00 |
| 15.10.2025 | 19,32 | 19,52 | 19,27 | 19,52 | 3,01% | - |