33,655€
2,75%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 33,80 | 34,15 | 33,32 | 34,15 | 4,09% | 7.050,00 |
| 01.04.2026 | 33,31 | 33,40 | 32,41 | 32,80 | -2,75% | 8.031,00 |
| 31.03.2026 | 34,15 | 35,05 | 33,43 | 33,73 | -1,59% | 13.551,00 |
| 30.03.2026 | 35,60 | 36,01 | 34,24 | 34,27 | -2,27% | 12.737,00 |
| 27.03.2026 | 34,09 | 35,14 | 33,64 | 35,07 | 3,86% | 3.206,00 |
| 26.03.2026 | 33,47 | 34,57 | 33,40 | 33,77 | 1,14% | 8.922,00 |
| 25.03.2026 | 32,85 | 33,57 | 32,31 | 33,39 | 1,26% | 1.761,00 |
| 24.03.2026 | 32,43 | 33,19 | 32,28 | 32,97 | 2,06% | 444,00 |
| 23.03.2026 | 32,33 | 32,49 | 31,41 | 32,30 | 1,61% | 10.172,00 |
| 20.03.2026 | 32,00 | 32,63 | 31,37 | 31,79 | -0,67% | 5.820,00 |
| 19.03.2026 | 31,56 | 32,33 | 31,15 | 32,01 | 1,38% | 2.998,00 |
| 18.03.2026 | 30,82 | 31,62 | 30,54 | 31,57 | 2,37% | 35.940,00 |
| 17.03.2026 | 29,70 | 31,11 | 29,67 | 30,84 | 3,50% | 594,00 |
| 16.03.2026 | 29,43 | 29,97 | 29,22 | 29,80 | 1,08% | 7.410,00 |
| 13.03.2026 | 30,39 | 30,85 | 29,48 | 29,48 | -2,78% | 19.600,00 |
| 12.03.2026 | 31,25 | 31,30 | 30,25 | 30,32 | -2,22% | 7.180,00 |
| 11.03.2026 | 30,50 | 31,21 | 29,86 | 31,01 | 2,00% | 4.179,00 |
| 10.03.2026 | 29,42 | 30,54 | 29,27 | 30,40 | 2,25% | 30.727,00 |
| 09.03.2026 | 30,00 | 30,35 | 28,94 | 29,73 | 1,30% | 6.930,00 |
| 06.03.2026 | 29,36 | 30,11 | 29,11 | 29,35 | -0,29% | 11.080,00 |
| 05.03.2026 | 29,88 | 29,88 | 28,95 | 29,44 | -0,51% | 10.200,00 |
| 04.03.2026 | 30,89 | 30,98 | 29,32 | 29,59 | -2,49% | 12.340,00 |
| 03.03.2026 | 30,95 | 31,86 | 29,82 | 30,34 | -1,36% | 9.784,00 |
| 02.03.2026 | 32,30 | 32,73 | 29,89 | 30,76 | 0,95% | 25.347,00 |
| 27.02.2026 | 30,46 | 30,72 | 29,98 | 30,47 | 0,69% | 4.013,00 |
| 26.02.2026 | 29,68 | 30,58 | 29,38 | 30,26 | 1,31% | - |
| 25.02.2026 | 30,20 | 30,49 | 29,38 | 29,87 | -1,73% | 8.698,00 |
| 24.02.2026 | 30,07 | 30,52 | 29,61 | 30,40 | 1,65% | 2.445,00 |
| 23.02.2026 | 29,52 | 30,28 | 29,42 | 29,90 | 0,37% | 1.700,00 |
| 20.02.2026 | 30,14 | 30,38 | 29,39 | 29,79 | -0,87% | 6.811,00 |
| 19.02.2026 | 29,40 | 30,31 | 29,40 | 30,06 | 1,90% | 5.246,00 |
| 18.02.2026 | 28,46 | 29,52 | 28,31 | 29,50 | 3,66% | - |
| 17.02.2026 | 28,94 | 29,14 | 28,04 | 28,45 | -1,29% | 5.400,00 |
| 16.02.2026 | 28,67 | 29,12 | 28,64 | 28,83 | 0,81% | 12.060,00 |
| 13.02.2026 | 28,74 | 29,09 | 28,51 | 28,59 | -0,65% | - |
| 12.02.2026 | 29,48 | 29,79 | 28,34 | 28,78 | -2,46% | 3.260,00 |
| 11.02.2026 | 28,61 | 29,74 | 28,58 | 29,51 | 3,22% | 3.204,00 |
| 10.02.2026 | 29,40 | 29,54 | 28,41 | 28,59 | -2,42% | 6.624,00 |
| 09.02.2026 | 29,68 | 29,68 | 29,04 | 29,30 | -1,03% | 9.661,00 |
| 06.02.2026 | 28,59 | 29,76 | 28,52 | 29,60 | 3,06% | 2.153,00 |
| 05.02.2026 | 29,09 | 29,20 | 27,97 | 28,72 | -1,42% | 7.631,00 |
| 04.02.2026 | 28,54 | 29,46 | 28,37 | 29,13 | 1,65% | 12.230,00 |
| 03.02.2026 | 27,67 | 28,71 | 27,57 | 28,66 | 3,00% | - |
| 02.02.2026 | 26,62 | 28,24 | 26,62 | 27,83 | -1,61% | 13.300,00 |
| 30.01.2026 | 27,83 | 28,47 | 27,32 | 28,28 | 1,38% | 31.332,00 |
| 29.01.2026 | 28,08 | 29,28 | 27,90 | 27,90 | -0,15% | 22.119,00 |
| 28.01.2026 | 28,59 | 28,85 | 27,58 | 27,94 | -1,87% | 2.001,00 |
| 27.01.2026 | 28,69 | 29,25 | 28,33 | 28,47 | -0,98% | 6.612,00 |
| 26.01.2026 | 29,05 | 29,32 | 28,54 | 28,75 | 0,03% | 7.847,00 |
| 23.01.2026 | 28,80 | 30,26 | 28,69 | 28,75 | -0,05% | 31.238,00 |
| 22.01.2026 | 28,63 | 28,87 | 27,79 | 28,76 | 0,77% | 1.841,00 |
| 21.01.2026 | 27,44 | 28,82 | 27,35 | 28,54 | 4,36% | 2.080,00 |
| 20.01.2026 | 27,39 | 27,99 | 27,07 | 27,35 | -0,62% | 8.825,00 |
| 19.01.2026 | 27,84 | 27,84 | 27,26 | 27,52 | -1,98% | 26.020,00 |
| 16.01.2026 | 28,16 | 28,58 | 27,83 | 28,07 | -0,66% | 650,00 |
| 15.01.2026 | 28,41 | 28,64 | 27,83 | 28,26 | -0,38% | - |
| 14.01.2026 | 27,93 | 28,97 | 27,89 | 28,37 | 1,30% | 8.340,00 |
| 13.01.2026 | 27,51 | 28,29 | 27,36 | 28,00 | 2,41% | 23.775,00 |
| 12.01.2026 | 28,13 | 28,27 | 26,94 | 27,35 | -2,20% | 41.708,00 |
| 09.01.2026 | 27,78 | 28,15 | 27,66 | 27,96 | 1,26% | 18.457,00 |
| 08.01.2026 | 26,28 | 27,73 | 26,04 | 27,61 | 6,18% | 10.436,00 |
| 07.01.2026 | 26,42 | 26,91 | 25,83 | 26,01 | -1,40% | 18.671,00 |
| 06.01.2026 | 27,68 | 27,69 | 26,19 | 26,38 | -3,16% | 8.217,00 |
| 05.01.2026 | 28,01 | 28,51 | 26,71 | 27,24 | 7,97% | 19.654,00 |
| 02.01.2026 | 24,11 | 25,51 | 24,06 | 25,23 | 5,72% | 64.880,00 |
| 30.12.2025 | 23,98 | 24,29 | 23,86 | 23,86 | 0,25% | - |
| 29.12.2025 | 23,79 | 24,03 | 23,71 | 23,80 | -0,75% | 2.900,00 |
| 23.12.2025 | 23,88 | 24,21 | 23,74 | 23,98 | 0,38% | 628,00 |
| 22.12.2025 | 23,84 | 24,33 | 23,69 | 23,89 | 1,00% | 217,00 |
| 19.12.2025 | 23,44 | 23,81 | 23,18 | 23,65 | -0,11% | - |
| 18.12.2025 | 23,67 | 23,68 | 23,29 | 23,68 | 1,01% | 106,00 |
| 17.12.2025 | 23,46 | 23,65 | 23,26 | 23,44 | 1,64% | - |
| 16.12.2025 | 24,13 | 24,15 | 22,76 | 23,07 | -4,53% | - |
| 15.12.2025 | 24,49 | 24,53 | 23,91 | 24,16 | -2,82% | - |
| 12.12.2025 | 24,95 | 25,23 | 24,19 | 24,86 | -0,36% | 1.500,00 |
| 11.12.2025 | 24,70 | 25,22 | 24,47 | 24,95 | -0,37% | - |
| 10.12.2025 | 24,59 | 25,13 | 24,39 | 25,04 | 2,11% | - |
| 09.12.2025 | 24,06 | 24,66 | 23,85 | 24,53 | 1,50% | - |
| 08.12.2025 | 24,44 | 24,54 | 24,00 | 24,16 | -1,58% | - |
| 05.12.2025 | 23,83 | 24,61 | 23,75 | 24,55 | 4,45% | - |
| 04.12.2025 | 23,59 | 23,98 | 23,26 | 23,51 | 0,43% | 1.290,00 |
| 03.12.2025 | 23,02 | 23,52 | 22,99 | 23,41 | 1,30% | - |
| 02.12.2025 | 22,94 | 23,23 | 22,42 | 23,11 | 0,33% | 600,00 |
| 01.12.2025 | 22,73 | 23,22 | 22,43 | 23,03 | 1,86% | 125,00 |
| 28.11.2025 | 22,35 | 22,77 | 22,16 | 22,61 | 1,34% | - |
| 27.11.2025 | 22,28 | 22,34 | 22,23 | 22,31 | -0,13% | - |
| 26.11.2025 | 22,26 | 22,53 | 22,07 | 22,34 | 0,81% | - |
| 25.11.2025 | 22,16 | 22,30 | 21,59 | 22,16 | -1,18% | - |
| 24.11.2025 | 22,36 | 22,50 | 21,91 | 22,43 | 2,14% | - |
| 21.11.2025 | 22,19 | 22,60 | 21,68 | 21,96 | -0,90% | 100,00 |
| 20.11.2025 | 23,00 | 23,50 | 22,08 | 22,16 | -3,36% | - |
| 19.11.2025 | 23,05 | 23,12 | 22,51 | 22,93 | -0,89% | - |
| 18.11.2025 | 22,87 | 23,15 | 22,58 | 23,13 | 0,27% | - |
| 17.11.2025 | 23,39 | 23,69 | 22,80 | 23,07 | -1,75% | - |
| 14.11.2025 | 23,51 | 23,94 | 22,85 | 23,48 | 2,56% | - |
| 13.11.2025 | 23,25 | 23,76 | 22,89 | 22,90 | -1,54% | 300,00 |
| 12.11.2025 | 24,21 | 24,37 | 23,19 | 23,25 | -4,06% | - |
| 11.11.2025 | 23,89 | 24,71 | 22,74 | 24,24 | 1,02% | - |
| 10.11.2025 | 23,95 | 24,17 | 23,50 | 23,99 | 2,17% | - |
| 07.11.2025 | 24,01 | 24,01 | 23,31 | 23,48 | -1,76% | - |