34,175€
-3,98%
Echtzeit-Aktienkurs Helmerich & Payne
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 33,81 | 33,96 | 33,42 | 33,42 | -6,10% | - |
| 21.05.2026 | 34,92 | 35,90 | 34,92 | 35,59 | 3,64% | 280,00 |
| 20.05.2026 | 34,40 | 34,43 | 34,34 | 34,34 | -3,40% | - |
| 19.05.2026 | 35,54 | 35,55 | 35,45 | 35,55 | 7,79% | - |
| 18.05.2026 | 33,64 | 33,64 | 32,98 | 32,98 | -1,14% | - |
| 15.05.2026 | 33,69 | 33,69 | 33,36 | 33,36 | 3,80% | - |
| 14.05.2026 | 31,95 | 32,24 | 31,95 | 32,14 | -3,05% | - |
| 13.05.2026 | 32,62 | 33,15 | 32,62 | 33,15 | 2,41% | - |
| 12.05.2026 | 32,89 | 33,46 | 32,37 | 32,37 | 1,31% | 300,00 |
| 11.05.2026 | 32,65 | 32,65 | 31,95 | 31,95 | 3,83% | - |
| 08.05.2026 | 30,65 | 30,77 | 30,65 | 30,77 | -3,66% | - |
| 07.05.2026 | 32,48 | 32,48 | 31,94 | 31,94 | -4,83% | - |
| 06.05.2026 | 34,43 | 34,43 | 33,53 | 33,56 | -1,03% | 500,00 |
| 05.05.2026 | 34,05 | 34,05 | 33,91 | 33,91 | -2,05% | - |
| 04.05.2026 | 34,07 | 34,62 | 34,07 | 34,62 | -1,09% | - |
| 30.04.2026 | 34,25 | 35,00 | 34,25 | 35,00 | 3,61% | 200,00 |
| 29.04.2026 | 33,22 | 33,78 | 33,22 | 33,78 | 0,90% | - |
| 28.04.2026 | 33,02 | 33,48 | 33,02 | 33,48 | 2,79% | - |
| 27.04.2026 | 32,55 | 32,65 | 32,55 | 32,57 | 1,56% | - |
| 24.04.2026 | 31,69 | 32,24 | 31,69 | 32,07 | 3,29% | 155,00 |
| 23.04.2026 | 31,05 | 31,05 | 30,94 | 31,05 | 2,85% | - |
| 22.04.2026 | 29,18 | 30,19 | 29,18 | 30,19 | 6,34% | - |
| 21.04.2026 | 28,07 | 28,39 | 28,01 | 28,39 | -1,70% | - |
| 20.04.2026 | 29,29 | 29,29 | 28,21 | 28,88 | 0,07% | - |
| 17.04.2026 | 29,23 | 29,23 | 28,86 | 28,86 | -1,33% | - |
| 16.04.2026 | 28,93 | 29,25 | 28,93 | 29,25 | 2,67% | - |
| 15.04.2026 | 28,20 | 28,49 | 28,20 | 28,49 | -5,44% | - |
| 14.04.2026 | 29,83 | 30,13 | 29,55 | 30,13 | 0,94% | - |
| 13.04.2026 | 29,70 | 29,85 | 29,70 | 29,85 | 0,88% | - |
| 10.04.2026 | 29,54 | 29,79 | 29,54 | 29,59 | -3,05% | - |
| 09.04.2026 | 30,24 | 30,52 | 30,24 | 30,52 | 4,48% | - |
| 08.04.2026 | 28,71 | 30,43 | 28,71 | 29,21 | -2,50% | 40,00 |
| 07.04.2026 | 29,81 | 29,96 | 29,81 | 29,96 | -0,96% | - |
| 02.04.2026 | 30,29 | 30,29 | 30,25 | 30,25 | -1,11% | - |
| 01.04.2026 | 29,95 | 30,59 | 29,88 | 30,59 | -1,16% | - |
| 31.03.2026 | 30,55 | 31,03 | 30,36 | 30,95 | -1,12% | 115,00 |
| 30.03.2026 | 31,30 | 31,43 | 31,30 | 31,30 | -1,42% | 100,00 |
| 27.03.2026 | 31,93 | 32,26 | 31,75 | 31,75 | 0,67% | - |
| 26.03.2026 | 31,42 | 31,54 | 31,24 | 31,54 | -1,59% | - |
| 25.03.2026 | 31,71 | 32,05 | 31,56 | 32,05 | -0,77% | 40,00 |
| 24.03.2026 | 31,97 | 32,30 | 31,97 | 32,30 | 1,57% | - |
| 23.03.2026 | 32,00 | 32,00 | 31,73 | 31,80 | 2,61% | - |
| 20.03.2026 | 30,29 | 30,99 | 30,29 | 30,99 | -1,43% | - |
| 19.03.2026 | 30,78 | 31,48 | 30,78 | 31,44 | -1,32% | - |
| 18.03.2026 | 30,15 | 31,86 | 30,15 | 31,86 | 4,42% | 7,00 |
| 17.03.2026 | 30,50 | 30,52 | 30,50 | 30,51 | -0,72% | - |
| 16.03.2026 | 31,06 | 31,06 | 30,73 | 30,73 | 3,36% | - |
| 13.03.2026 | 29,33 | 29,73 | 29,01 | 29,73 | 2,69% | - |
| 12.03.2026 | 30,19 | 30,19 | 28,95 | 28,95 | -2,13% | - |
| 11.03.2026 | 29,46 | 29,67 | 29,46 | 29,58 | -0,17% | - |
| 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% | - |