25,040€
-2,80%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 25,68 | 25,84 | 25,03 | 25,11 | -2,35% | 500,00 |
| 20.02.2025 | 25,59 | 26,12 | 25,56 | 25,71 | 0,19% | - |
| 19.02.2025 | 25,67 | 25,92 | 25,56 | 25,67 | 0,33% | - |
| 18.02.2025 | 25,29 | 26,03 | 24,98 | 25,58 | 1,75% | - |
| 17.02.2025 | 24,97 | 25,14 | 24,70 | 25,14 | 0,88% | 420,00 |
| 14.02.2025 | 25,14 | 25,47 | 24,90 | 24,92 | -0,86% | - |
| 13.02.2025 | 24,82 | 25,46 | 24,77 | 25,14 | 0,52% | - |
| 12.02.2025 | 25,64 | 25,66 | 24,95 | 25,01 | -2,19% | - |
| 11.02.2025 | 25,33 | 25,86 | 25,21 | 25,57 | 1,37% | 200,00 |
| 10.02.2025 | 24,62 | 25,35 | 24,31 | 25,22 | 3,38% | 1.750,00 |
| 07.02.2025 | 24,66 | 24,85 | 24,37 | 24,40 | -0,55% | 3.700,00 |
| 06.02.2025 | 25,35 | 25,55 | 24,34 | 24,53 | -2,93% | 500,00 |
| 05.02.2025 | 25,43 | 25,46 | 25,05 | 25,27 | -0,55% | - |
| 04.02.2025 | 24,64 | 25,43 | 24,38 | 25,41 | 2,52% | 1.260,00 |
| 03.02.2025 | 25,59 | 25,77 | 24,64 | 24,79 | -1,17% | 400,00 |
| 31.01.2025 | 25,66 | 25,76 | 24,90 | 25,08 | -1,54% | - |
| 30.01.2025 | 25,28 | 25,59 | 25,18 | 25,47 | 0,53% | - |
| 29.01.2025 | 25,67 | 25,84 | 25,18 | 25,34 | -0,84% | - |
| 28.01.2025 | 26,27 | 26,39 | 25,48 | 25,55 | -1,64% | 200,00 |
| 27.01.2025 | 26,46 | 26,69 | 25,94 | 25,98 | -2,10% | 200,00 |
| 24.01.2025 | 26,90 | 27,08 | 26,13 | 26,53 | -1,27% | 450,00 |
| 23.01.2025 | 27,38 | 27,82 | 26,78 | 26,87 | -1,88% | 500,00 |
| 22.01.2025 | 28,74 | 28,94 | 27,05 | 27,39 | -3,25% | 1.039,00 |
| 21.01.2025 | 29,86 | 29,86 | 28,31 | 28,31 | -4,69% | 400,00 |
| 20.01.2025 | 29,04 | 31,29 | 28,56 | 29,70 | 2,02% | 915,00 |
| 17.01.2025 | 28,52 | 29,47 | 28,27 | 29,11 | 2,46% | 100,00 |
| 16.01.2025 | 28,05 | 28,46 | 27,95 | 28,41 | 1,17% | - |
| 15.01.2025 | 27,47 | 28,27 | 27,34 | 28,09 | 2,62% | - |
| 14.01.2025 | 27,04 | 27,46 | 26,84 | 27,37 | 0,56% | - |
| 13.01.2025 | 26,70 | 27,45 | 26,50 | 27,22 | 3,47% | - |
| 10.01.2025 | 26,66 | 27,08 | 26,23 | 26,30 | -1,00% | - |
| 09.01.2025 | 26,26 | 26,81 | 26,05 | 26,57 | 1,49% | - |
| 08.01.2025 | 26,95 | 27,18 | 26,07 | 26,18 | -2,37% | - |
| 07.01.2025 | 26,60 | 27,29 | 26,49 | 26,81 | 0,68% | - |
| 06.01.2025 | 26,81 | 27,24 | 26,50 | 26,63 | -0,82% | - |
| 03.01.2025 | 27,00 | 27,23 | 26,59 | 26,85 | -0,65% | - |
| 02.01.2025 | 26,25 | 27,42 | 26,23 | 27,03 | 5,30% | - |
| 30.12.2024 | 25,76 | 25,88 | 25,58 | 25,67 | -0,12% | - |
| 27.12.2024 | 25,93 | 26,09 | 25,58 | 25,70 | 1,86% | 449,00 |
| 23.12.2024 | 24,94 | 25,35 | 24,84 | 25,23 | 1,30% | - |
| 20.12.2024 | 24,87 | 25,22 | 24,57 | 24,91 | 0,26% | 322,00 |
| 19.12.2024 | 25,32 | 25,79 | 24,76 | 24,84 | -1,49% | 1.363,00 |
| 18.12.2024 | 25,88 | 26,13 | 25,21 | 25,22 | -2,76% | - |
| 17.12.2024 | 26,61 | 26,66 | 25,75 | 25,93 | -2,29% | 1.317,00 |
| 16.12.2024 | 27,31 | 27,50 | 26,47 | 26,54 | -2,86% | 250,00 |
| 13.12.2024 | 27,63 | 27,78 | 27,17 | 27,32 | -0,98% | 80,00 |
| 12.12.2024 | 27,85 | 28,01 | 27,35 | 27,59 | -0,95% | - |
| 11.12.2024 | 27,83 | 28,15 | 27,36 | 27,85 | 0,83% | - |
| 10.12.2024 | 27,53 | 28,03 | 27,12 | 27,62 | 0,24% | 800,00 |
| 09.12.2024 | 27,39 | 27,84 | 27,19 | 27,56 | 1,17% | - |
| 06.12.2024 | 28,35 | 28,55 | 27,23 | 27,24 | -3,98% | - |
| 05.12.2024 | 29,03 | 29,18 | 28,34 | 28,37 | -2,55% | - |
| 04.12.2024 | 30,02 | 30,22 | 28,90 | 29,11 | -3,60% | 78,00 |
| 03.12.2024 | 30,17 | 30,45 | 29,80 | 30,20 | 0,48% | - |
| 02.12.2024 | 30,38 | 30,59 | 29,83 | 30,05 | -0,16% | 300,00 |
| 29.11.2024 | 30,27 | 30,50 | 30,03 | 30,10 | -0,48% | 500,00 |
| 28.11.2024 | 30,20 | 30,40 | 30,11 | 30,25 | 0,22% | 70,00 |
| 27.11.2024 | 30,44 | 30,84 | 30,11 | 30,18 | -0,54% | 235,00 |
| 26.11.2024 | 30,57 | 30,67 | 30,04 | 30,35 | -0,49% | - |
| 25.11.2024 | 30,40 | 30,96 | 30,10 | 30,49 | -0,55% | - |
| 22.11.2024 | 30,50 | 31,09 | 30,43 | 30,66 | 0,80% | 5.550,00 |
| 21.11.2024 | 29,57 | 30,80 | 29,56 | 30,42 | 2,81% | - |
| 20.11.2024 | 28,75 | 29,66 | 28,75 | 29,59 | 2,02% | - |
| 19.11.2024 | 28,81 | 29,25 | 28,30 | 29,01 | 0,89% | 500,00 |
| 18.11.2024 | 28,48 | 28,95 | 28,20 | 28,75 | 1,96% | - |
| 15.11.2024 | 28,34 | 29,21 | 28,07 | 28,20 | -1,52% | - |
| 14.11.2024 | 28,61 | 29,16 | 28,42 | 28,63 | 0,16% | - |
| 13.11.2024 | 28,53 | 29,11 | 27,79 | 28,59 | 0,58% | 490,00 |
| 12.11.2024 | 28,24 | 28,91 | 28,06 | 28,42 | 0,47% | 2.060,00 |
| 11.11.2024 | 27,48 | 28,37 | 27,18 | 28,29 | 3,75% | 576,00 |
| 08.11.2024 | 27,40 | 27,67 | 26,98 | 27,27 | -0,30% | 418,00 |
| 07.11.2024 | 28,39 | 29,20 | 26,65 | 27,35 | -3,78% | 1.920,00 |
| 06.11.2024 | 26,47 | 28,66 | 26,44 | 28,43 | 8,80% | 700,00 |
| 05.11.2024 | 25,47 | 26,30 | 25,47 | 26,13 | 0,95% | 600,00 |
| 04.11.2024 | 25,86 | 25,95 | 25,51 | 25,88 | 1,33% | 3.288,00 |
| 01.11.2024 | 25,51 | 25,92 | 25,45 | 25,54 | 0,24% | 290,00 |
| 31.10.2024 | 25,57 | 25,78 | 25,32 | 25,48 | -0,27% | 4.726,00 |
| 30.10.2024 | 25,52 | 25,90 | 25,36 | 25,55 | 0,41% | - |
| 29.10.2024 | 25,66 | 25,98 | 25,38 | 25,44 | -1,52% | - |
| 28.10.2024 | 25,52 | 25,87 | 25,23 | 25,84 | -1,26% | 2.530,00 |
| 25.10.2024 | 25,75 | 26,24 | 25,68 | 26,17 | 1,71% | 20,00 |
| 24.10.2024 | 25,91 | 26,21 | 25,47 | 25,73 | -0,21% | 48,00 |
| 23.10.2024 | 26,47 | 26,47 | 25,66 | 25,78 | -1,43% | - |
| 22.10.2024 | 26,10 | 26,33 | 25,97 | 26,16 | 0,08% | - |
| 21.10.2024 | 26,08 | 26,45 | 25,96 | 26,14 | 0,20% | 600,00 |
| 18.10.2024 | 26,80 | 26,84 | 26,00 | 26,08 | -2,43% | - |
| 17.10.2024 | 27,03 | 27,15 | 26,33 | 26,73 | -0,92% | 120,00 |
| 16.10.2024 | 26,90 | 27,11 | 26,83 | 26,98 | 0,40% | 500,00 |
| 15.10.2024 | 27,40 | 27,57 | 26,81 | 26,87 | -4,20% | - |
| 14.10.2024 | 27,96 | 28,24 | 27,82 | 28,05 | -0,51% | 115,00 |
| 11.10.2024 | 28,10 | 28,31 | 27,81 | 28,19 | 0,30% | - |
| 10.10.2024 | 27,83 | 28,39 | 27,62 | 28,11 | 1,26% | 1.840,00 |
| 09.10.2024 | 27,41 | 27,83 | 27,19 | 27,76 | 1,43% | 40,00 |
| 08.10.2024 | 28,13 | 28,17 | 27,08 | 27,37 | -3,56% | - |
| 07.10.2024 | 28,29 | 28,73 | 28,25 | 28,38 | 0,17% | 200,00 |
| 04.10.2024 | 27,92 | 28,57 | 27,81 | 28,33 | 1,74% | 750,00 |
| 03.10.2024 | 27,10 | 28,02 | 26,86 | 27,85 | 2,98% | - |
| 02.10.2024 | 27,33 | 27,71 | 26,80 | 27,04 | 0,00% | 1.000,00 |
| 01.10.2024 | 26,09 | 27,38 | 25,84 | 27,04 | 3,62% | 2.000,00 |
| 30.09.2024 | 25,85 | 26,13 | 25,40 | 26,09 | 1,69% | - |