19,805€
1,02%
Echtzeit-Aktienkurs Helmerich & Payne
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,61 | 20,37 | 19,50 | 19,74 | 0,74% | - |
| 14.10.2025 | 19,56 | 19,72 | 18,99 | 19,59 | -0,47% | - |
| 13.10.2025 | 19,01 | 19,69 | 18,80 | 19,68 | 3,73% | - |
| 10.10.2025 | 20,06 | 20,06 | 18,81 | 18,98 | -5,53% | 400,00 |
| 09.10.2025 | 20,47 | 20,93 | 19,92 | 20,09 | -2,00% | - |
| 08.10.2025 | 20,48 | 20,63 | 19,92 | 20,50 | 0,37% | - |
| 07.10.2025 | 20,30 | 20,66 | 19,99 | 20,42 | 0,27% | 120,00 |
| 06.10.2025 | 19,79 | 20,50 | 19,75 | 20,37 | 3,78% | - |
| 03.10.2025 | 19,62 | 19,82 | 19,40 | 19,62 | 1,36% | - |
| 02.10.2025 | 19,71 | 20,14 | 19,23 | 19,36 | -2,34% | - |
| 01.10.2025 | 18,78 | 19,85 | 18,61 | 19,82 | 4,98% | - |
| 30.09.2025 | 19,01 | 19,10 | 18,42 | 18,88 | -0,80% | - |
| 29.09.2025 | 19,32 | 19,34 | 18,48 | 19,04 | -1,07% | - |
| 26.09.2025 | 18,74 | 19,45 | 18,63 | 19,24 | 2,19% | - |
| 25.09.2025 | 18,89 | 19,01 | 18,56 | 18,83 | 0,26% | - |
| 24.09.2025 | 18,46 | 19,20 | 18,44 | 18,78 | 1,28% | - |
| 23.09.2025 | 17,94 | 19,59 | 17,92 | 18,54 | 2,70% | - |
| 22.09.2025 | 17,58 | 18,19 | 17,50 | 18,06 | 3,66% | - |
| 19.09.2025 | 17,93 | 18,07 | 17,30 | 17,42 | -2,83% | - |
| 18.09.2025 | 17,62 | 18,03 | 17,56 | 17,93 | 1,41% | - |
| 17.09.2025 | 18,36 | 18,36 | 17,43 | 17,68 | -3,81% | - |
| 16.09.2025 | 17,79 | 18,46 | 17,65 | 18,38 | 3,23% | - |
| 15.09.2025 | 18,10 | 18,31 | 17,75 | 17,80 | -2,28% | - |
| 12.09.2025 | 17,75 | 18,39 | 17,70 | 18,22 | 3,73% | - |
| 11.09.2025 | 17,80 | 17,96 | 17,49 | 17,56 | -0,53% | - |
| 10.09.2025 | 17,22 | 17,70 | 17,00 | 17,65 | 2,66% | - |
| 09.09.2025 | 17,29 | 17,80 | 17,11 | 17,20 | 0,72% | - |
| 08.09.2025 | 17,39 | 17,43 | 16,68 | 17,07 | -0,99% | - |
| 05.09.2025 | 17,84 | 17,84 | 17,15 | 17,24 | -3,48% | 236,00 |
| 04.09.2025 | 17,13 | 17,91 | 16,77 | 17,87 | 3,81% | - |
| 03.09.2025 | 18,18 | 18,21 | 17,08 | 17,21 | -5,65% | - |
| 02.09.2025 | 18,16 | 18,28 | 17,59 | 18,24 | 0,95% | - |
| 01.09.2025 | 17,92 | 18,11 | 17,92 | 18,07 | 1,20% | - |
| 29.08.2025 | 17,33 | 18,02 | 17,26 | 17,85 | 3,17% | - |
| 28.08.2025 | 16,94 | 17,39 | 16,69 | 17,31 | 1,81% | - |
| 27.08.2025 | 16,29 | 17,04 | 16,21 | 17,00 | 4,40% | - |
| 26.08.2025 | 16,07 | 16,30 | 15,88 | 16,28 | 0,67% | - |
| 25.08.2025 | 16,17 | 16,27 | 15,96 | 16,17 | 0,15% | - |
| 22.08.2025 | 15,50 | 16,37 | 15,45 | 16,15 | 4,67% | - |
| 21.08.2025 | 15,28 | 15,50 | 14,91 | 15,43 | 1,25% | - |
| 20.08.2025 | 15,32 | 15,41 | 14,92 | 15,24 | -0,26% | - |
| 19.08.2025 | 15,08 | 15,56 | 14,91 | 15,28 | 1,36% | - |
| 18.08.2025 | 15,08 | 15,35 | 14,86 | 15,07 | -0,26% | - |
| 15.08.2025 | 15,47 | 15,60 | 15,04 | 15,11 | -4,31% | - |
| 14.08.2025 | 15,39 | 15,81 | 15,15 | 15,79 | 3,07% | - |
| 13.08.2025 | 15,06 | 15,39 | 14,88 | 15,32 | 1,95% | - |
| 12.08.2025 | 15,12 | 15,58 | 14,95 | 15,03 | -0,76% | - |
| 11.08.2025 | 14,74 | 15,77 | 14,67 | 15,15 | 2,19% | - |
| 08.08.2025 | 13,69 | 14,88 | 13,65 | 14,82 | 8,06% | - |
| 07.08.2025 | 13,89 | 14,35 | 13,31 | 13,72 | 3,16% | - |
| 06.08.2025 | 13,58 | 13,88 | 13,09 | 13,30 | -1,41% | - |
| 05.08.2025 | 13,41 | 13,65 | 13,13 | 13,49 | 1,06% | - |
| 04.08.2025 | 13,58 | 13,64 | 13,14 | 13,34 | -1,35% | - |
| 01.08.2025 | 14,21 | 14,26 | 13,17 | 13,53 | -4,69% | - |
| 31.07.2025 | 14,33 | 14,54 | 13,88 | 14,19 | -1,62% | - |
| 30.07.2025 | 14,88 | 15,07 | 14,23 | 14,42 | -3,40% | - |
| 29.07.2025 | 15,06 | 15,24 | 14,45 | 14,93 | -1,08% | - |
| 28.07.2025 | 14,34 | 15,15 | 14,33 | 15,09 | 5,92% | 1.132,00 |
| 25.07.2025 | 14,38 | 14,46 | 14,15 | 14,25 | -0,52% | - |
| 24.07.2025 | 14,50 | 14,65 | 14,03 | 14,33 | -1,06% | - |
| 23.07.2025 | 13,57 | 14,52 | 13,50 | 14,48 | 6,85% | 30,00 |
| 22.07.2025 | 13,11 | 13,63 | 13,03 | 13,55 | 3,16% | - |
| 21.07.2025 | 13,37 | 13,55 | 13,08 | 13,14 | -1,67% | - |
| 18.07.2025 | 13,83 | 13,93 | 13,26 | 13,36 | -3,01% | - |
| 17.07.2025 | 13,43 | 13,87 | 13,38 | 13,77 | 2,82% | - |
| 16.07.2025 | 13,48 | 13,62 | 13,15 | 13,40 | 0,34% | - |
| 15.07.2025 | 14,07 | 14,19 | 13,34 | 13,35 | -5,34% | - |
| 14.07.2025 | 14,71 | 14,83 | 13,98 | 14,10 | -4,13% | - |
| 11.07.2025 | 14,73 | 14,86 | 14,54 | 14,71 | 0,00% | - |
| 10.07.2025 | 14,58 | 14,96 | 14,19 | 14,71 | 0,89% | - |
| 09.07.2025 | 14,71 | 14,85 | 14,40 | 14,58 | -1,17% | - |
| 08.07.2025 | 13,65 | 14,99 | 13,58 | 14,75 | 7,62% | - |
| 07.07.2025 | 14,04 | 14,18 | 13,41 | 13,71 | -2,35% | - |
| 04.07.2025 | 13,91 | 14,15 | 13,81 | 14,04 | 0,29% | - |
| 03.07.2025 | 13,99 | 14,18 | 13,90 | 14,00 | -0,20% | 30,00 |
| 02.07.2025 | 13,54 | 14,12 | 13,40 | 14,03 | 4,12% | - |
| 01.07.2025 | 12,86 | 13,96 | 12,77 | 13,47 | 4,62% | - |
| 30.06.2025 | 13,17 | 13,27 | 12,88 | 12,88 | -2,09% | - |
| 27.06.2025 | 13,32 | 13,47 | 13,07 | 13,15 | -0,93% | - |
| 26.06.2025 | 13,25 | 13,53 | 13,18 | 13,27 | -0,13% | - |
| 25.06.2025 | 13,80 | 13,85 | 13,25 | 13,29 | -3,20% | - |
| 24.06.2025 | 14,06 | 14,26 | 13,58 | 13,73 | -2,87% | - |
| 23.06.2025 | 15,02 | 15,30 | 14,02 | 14,14 | -4,83% | - |
| 20.06.2025 | 15,44 | 15,57 | 14,78 | 14,85 | -4,62% | - |
| 19.06.2025 | 15,19 | 15,77 | 15,19 | 15,57 | 2,77% | - |
| 18.06.2025 | 15,73 | 16,02 | 15,13 | 15,15 | -3,75% | - |
| 17.06.2025 | 15,70 | 16,37 | 15,49 | 15,74 | 0,83% | - |
| 16.06.2025 | 15,96 | 15,96 | 14,97 | 15,61 | -1,33% | - |
| 13.06.2025 | 16,44 | 16,75 | 15,55 | 15,82 | 1,87% | - |
| 12.06.2025 | 15,65 | 15,76 | 15,06 | 15,53 | -1,50% | - |
| 11.06.2025 | 16,15 | 16,84 | 15,33 | 15,77 | -4,66% | 1.236,00 |
| 10.06.2025 | 15,53 | 16,87 | 15,46 | 16,54 | 7,13% | - |
| 09.06.2025 | 14,65 | 15,63 | 14,60 | 15,44 | 5,20% | - |
| 06.06.2025 | 14,16 | 14,99 | 14,15 | 14,68 | 3,13% | - |
| 05.06.2025 | 14,36 | 14,53 | 14,01 | 14,23 | -3,59% | - |
| 04.06.2025 | 14,81 | 14,97 | 14,10 | 14,76 | -0,49% | - |
| 03.06.2025 | 13,77 | 15,05 | 13,49 | 14,83 | 8,23% | - |
| 02.06.2025 | 13,65 | 14,08 | 13,54 | 13,71 | 2,02% | - |
| 30.05.2025 | 13,47 | 13,65 | 13,25 | 13,43 | -0,37% | - |
| 29.05.2025 | 13,77 | 13,79 | 13,25 | 13,48 | 0,07% | 400,00 |