30,135€
1,95%
Echtzeit-Aktienkurs Helmerich & Payne
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 29,51 | 30,53 | 28,77 | 30,15 | 1,89% | 60,00 |
| 09.03.2026 | 30,60 | 31,39 | 28,61 | 29,59 | -3,43% | 2.160,00 |
| 06.03.2026 | 29,63 | 30,66 | 29,53 | 30,64 | 4,11% | - |
| 05.03.2026 | 29,95 | 30,27 | 28,61 | 29,43 | -0,20% | - |
| 04.03.2026 | 29,30 | 29,91 | 28,93 | 29,49 | 0,86% | - |
| 03.03.2026 | 30,44 | 30,98 | 28,90 | 29,24 | -2,57% | - |
| 02.03.2026 | 30,70 | 31,63 | 29,41 | 30,01 | 0,76% | - |
| 27.02.2026 | 29,37 | 29,94 | 29,08 | 29,78 | 1,67% | - |
| 26.02.2026 | 29,01 | 29,67 | 28,52 | 29,29 | 0,93% | - |
| 25.02.2026 | 29,35 | 29,80 | 28,44 | 29,02 | -1,64% | - |
| 24.02.2026 | 29,94 | 30,03 | 29,21 | 29,51 | -1,04% | - |
| 23.02.2026 | 29,91 | 30,40 | 29,57 | 29,82 | -1,36% | - |
| 20.02.2026 | 30,58 | 30,60 | 29,51 | 30,23 | -1,06% | - |
| 19.02.2026 | 29,45 | 30,70 | 29,45 | 30,55 | 3,26% | - |
| 18.02.2026 | 28,19 | 29,72 | 28,18 | 29,59 | 5,25% | - |
| 17.02.2026 | 28,24 | 28,48 | 27,59 | 28,11 | -0,64% | - |
| 16.02.2026 | 28,02 | 28,36 | 27,95 | 28,29 | 1,23% | - |
| 13.02.2026 | 27,46 | 28,47 | 27,19 | 27,95 | 1,10% | - |
| 12.02.2026 | 28,87 | 28,94 | 26,93 | 27,64 | -4,48% | - |
| 11.02.2026 | 28,76 | 29,68 | 28,76 | 28,94 | -0,03% | - |
| 10.02.2026 | 30,01 | 30,13 | 28,65 | 28,95 | -3,45% | - |
| 09.02.2026 | 30,15 | 30,76 | 29,73 | 29,98 | -1,43% | 22.500,00 |
| 06.02.2026 | 29,50 | 30,69 | 28,67 | 30,42 | 3,75% | - |
| 05.02.2026 | 30,78 | 30,88 | 28,07 | 29,32 | -4,94% | - |
| 04.02.2026 | 29,90 | 31,12 | 29,47 | 30,84 | 2,63% | - |
| 03.02.2026 | 28,87 | 30,15 | 28,62 | 30,05 | 3,51% | - |
| 02.02.2026 | 27,34 | 29,43 | 27,28 | 29,03 | 1,61% | - |
| 30.01.2026 | 27,86 | 28,66 | 27,54 | 28,57 | 1,47% | - |
| 29.01.2026 | 27,86 | 28,94 | 27,49 | 28,16 | 1,72% | - |
| 28.01.2026 | 27,86 | 28,24 | 27,18 | 27,68 | 0,44% | - |
| 27.01.2026 | 27,25 | 27,81 | 27,14 | 27,56 | 0,90% | - |
| 26.01.2026 | 27,37 | 27,87 | 26,78 | 27,32 | -0,69% | - |
| 23.01.2026 | 28,23 | 29,06 | 27,47 | 27,51 | -1,73% | - |
| 22.01.2026 | 28,24 | 28,55 | 27,65 | 27,99 | -0,85% | - |
| 21.01.2026 | 27,40 | 28,68 | 27,25 | 28,23 | 3,44% | - |
| 20.01.2026 | 27,80 | 27,87 | 27,13 | 27,29 | -2,06% | - |
| 19.01.2026 | 27,73 | 27,87 | 27,56 | 27,87 | -0,20% | - |
| 16.01.2026 | 27,86 | 28,14 | 27,47 | 27,92 | 0,41% | 1.700,00 |
| 15.01.2026 | 27,70 | 28,16 | 27,19 | 27,81 | 0,34% | 11.760,00 |
| 14.01.2026 | 26,75 | 28,33 | 26,66 | 27,71 | 3,05% | - |
| 13.01.2026 | 26,40 | 27,19 | 26,27 | 26,89 | 2,63% | - |
| 12.01.2026 | 26,40 | 26,40 | 25,66 | 26,20 | -0,76% | - |
| 09.01.2026 | 26,88 | 27,46 | 26,40 | 26,40 | -1,99% | - |
| 08.01.2026 | 25,99 | 27,41 | 25,94 | 26,94 | 3,56% | - |
| 07.01.2026 | 26,32 | 26,64 | 25,63 | 26,01 | -2,02% | - |
| 06.01.2026 | 26,48 | 27,15 | 26,30 | 26,55 | -0,13% | - |
| 05.01.2026 | 27,00 | 27,20 | 24,96 | 26,58 | 3,99% | - |
| 02.01.2026 | 24,45 | 25,89 | 24,25 | 25,56 | 4,82% | - |
| 30.12.2025 | 24,33 | 24,44 | 24,31 | 24,39 | 0,39% | - |
| 29.12.2025 | 23,68 | 24,37 | 23,50 | 24,29 | 1,25% | - |
| 23.12.2025 | 23,98 | 24,28 | 23,74 | 23,99 | -0,17% | - |
| 22.12.2025 | 24,03 | 24,66 | 23,77 | 24,03 | 0,50% | - |
| 19.12.2025 | 23,62 | 24,20 | 23,56 | 23,91 | 0,97% | - |
| 18.12.2025 | 23,79 | 24,51 | 23,10 | 23,68 | -0,40% | - |
| 17.12.2025 | 23,59 | 23,90 | 23,25 | 23,78 | 1,52% | - |
| 16.12.2025 | 24,59 | 24,61 | 22,96 | 23,42 | -4,60% | - |
| 15.12.2025 | 25,16 | 25,18 | 24,29 | 24,55 | -1,96% | - |
| 12.12.2025 | 26,34 | 26,39 | 24,80 | 25,04 | -3,51% | - |
| 11.12.2025 | 25,79 | 26,43 | 25,41 | 25,95 | -0,67% | - |
| 10.12.2025 | 25,60 | 26,47 | 25,49 | 26,13 | 2,41% | - |
| 09.12.2025 | 24,99 | 25,81 | 24,85 | 25,51 | 0,93% | - |
| 08.12.2025 | 25,65 | 25,74 | 25,16 | 25,28 | -2,34% | - |
| 05.12.2025 | 25,77 | 25,98 | 25,52 | 25,88 | 0,66% | - |
| 04.12.2025 | 26,09 | 26,11 | 25,41 | 25,71 | -0,96% | - |
| 03.12.2025 | 24,93 | 26,14 | 24,93 | 25,96 | 4,66% | - |
| 02.12.2025 | 24,45 | 24,86 | 23,92 | 24,81 | 2,04% | - |
| 01.12.2025 | 24,40 | 24,67 | 23,77 | 24,31 | 1,12% | - |
| 28.11.2025 | 24,10 | 24,35 | 23,34 | 24,04 | -0,15% | - |
| 27.11.2025 | 23,89 | 24,08 | 23,89 | 24,08 | -0,43% | - |
| 26.11.2025 | 24,07 | 24,50 | 23,77 | 24,18 | 0,71% | 130,00 |
| 25.11.2025 | 23,30 | 24,10 | 22,64 | 24,01 | 2,83% | 156,00 |
| 24.11.2025 | 23,29 | 23,56 | 22,58 | 23,35 | -0,30% | 798,00 |
| 21.11.2025 | 22,55 | 23,52 | 22,40 | 23,42 | 3,95% | - |
| 20.11.2025 | 23,70 | 24,26 | 22,48 | 22,53 | -2,57% | - |
| 19.11.2025 | 22,85 | 23,52 | 22,40 | 23,13 | -1,24% | - |
| 18.11.2025 | 21,72 | 23,45 | 21,01 | 23,42 | -1,74% | - |
| 17.11.2025 | 23,82 | 24,50 | 23,32 | 23,83 | -0,31% | - |
| 14.11.2025 | 23,42 | 24,14 | 22,79 | 23,91 | 4,98% | - |
| 13.11.2025 | 23,00 | 23,65 | 22,77 | 22,77 | -0,91% | 300,00 |
| 12.11.2025 | 23,98 | 24,06 | 22,87 | 22,98 | -4,33% | - |
| 11.11.2025 | 23,13 | 24,30 | 23,09 | 24,02 | 2,43% | - |
| 10.11.2025 | 22,78 | 23,77 | 22,54 | 23,45 | 2,74% | - |
| 07.11.2025 | 23,02 | 23,08 | 22,19 | 22,83 | -0,15% | - |
| 06.11.2025 | 22,99 | 23,27 | 22,52 | 22,86 | 0,09% | - |
| 05.11.2025 | 22,77 | 23,13 | 22,66 | 22,84 | 0,22% | - |
| 04.11.2025 | 23,27 | 23,28 | 22,63 | 22,79 | -3,02% | - |
| 03.11.2025 | 22,91 | 23,63 | 22,41 | 23,50 | 2,33% | 14,00 |
| 31.10.2025 | 23,18 | 23,48 | 22,58 | 22,97 | -1,08% | - |
| 30.10.2025 | 22,63 | 23,78 | 22,63 | 23,22 | 5,81% | - |
| 29.10.2025 | 21,82 | 23,02 | 21,66 | 21,94 | 2,28% | - |
| 28.10.2025 | 21,63 | 21,76 | 21,12 | 21,45 | -1,56% | - |
| 27.10.2025 | 22,11 | 22,31 | 21,73 | 21,79 | -1,38% | - |
| 24.10.2025 | 22,09 | 22,33 | 21,84 | 22,10 | -0,61% | 150,00 |
| 23.10.2025 | 20,59 | 22,23 | 20,50 | 22,23 | 9,51% | 570,00 |
| 22.10.2025 | 20,29 | 20,67 | 19,98 | 20,30 | 0,64% | - |
| 21.10.2025 | 19,97 | 20,64 | 19,89 | 20,17 | -0,37% | 200,00 |
| 20.10.2025 | 19,74 | 20,34 | 19,55 | 20,25 | 2,14% | - |
| 17.10.2025 | 19,64 | 20,25 | 19,44 | 19,82 | 1,38% | - |
| 16.10.2025 | 19,93 | 20,04 | 19,38 | 19,55 | -0,94% | - |
| 15.10.2025 | 19,61 | 20,37 | 19,50 | 19,74 | 0,74% | - |