30,665€
0,08%
Echtzeit-Aktienkurs Halliburton Company
Bid:
Ask:
Aktienkurse zur Halliburton Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 24,96 | 25,67 | 24,87 | 25,66 | 3,20% | 450,00 |
| 26.09.2024 | 25,64 | 25,91 | 24,75 | 24,87 | -4,19% | 500,00 |
| 25.09.2024 | 26,67 | 26,86 | 25,76 | 25,95 | -3,21% | - |
| 24.09.2024 | 27,05 | 27,56 | 26,76 | 26,81 | -0,51% | - |
| 23.09.2024 | 26,50 | 27,10 | 26,38 | 26,95 | 2,09% | 800,00 |
| 20.09.2024 | 26,32 | 26,66 | 25,97 | 26,40 | -0,20% | - |
| 19.09.2024 | 26,46 | 28,81 | 26,34 | 26,45 | 0,92% | - |
| 18.09.2024 | 26,23 | 26,51 | 26,03 | 26,21 | -0,60% | - |
| 17.09.2024 | 25,57 | 26,43 | 25,36 | 26,37 | 3,29% | - |
| 16.09.2024 | 25,04 | 25,58 | 25,02 | 25,53 | 1,48% | 671,00 |
| 13.09.2024 | 25,33 | 25,65 | 24,97 | 25,15 | -0,60% | - |
| 12.09.2024 | 25,61 | 25,75 | 24,96 | 25,31 | -0,28% | - |
| 11.09.2024 | 25,68 | 25,91 | 25,01 | 25,38 | -1,17% | - |
| 10.09.2024 | 26,01 | 26,16 | 25,37 | 25,68 | -1,23% | - |
| 09.09.2024 | 25,83 | 26,29 | 25,82 | 26,00 | 0,83% | - |
| 06.09.2024 | 26,26 | 26,55 | 25,67 | 25,78 | -1,58% | - |
| 05.09.2024 | 26,78 | 26,82 | 26,11 | 26,20 | -1,39% | - |
| 04.09.2024 | 26,77 | 27,30 | 26,39 | 26,56 | -1,72% | - |
| 03.09.2024 | 28,37 | 28,42 | 26,94 | 27,03 | -4,64% | - |
| 02.09.2024 | 28,02 | 28,35 | 27,98 | 28,34 | 0,88% | 150,00 |
| 30.08.2024 | 28,39 | 28,47 | 27,84 | 28,10 | -0,76% | - |
| 29.08.2024 | 27,86 | 28,47 | 27,79 | 28,31 | 1,51% | - |
| 28.08.2024 | 28,32 | 28,51 | 27,71 | 27,89 | -1,34% | - |
| 27.08.2024 | 28,54 | 28,67 | 27,98 | 28,27 | -1,01% | - |
| 26.08.2024 | 28,55 | 29,08 | 28,36 | 28,56 | 0,64% | - |
| 23.08.2024 | 27,95 | 28,55 | 27,84 | 28,37 | 1,16% | - |
| 22.08.2024 | 27,95 | 28,18 | 27,88 | 28,05 | 0,23% | - |
| 21.08.2024 | 27,93 | 28,41 | 27,77 | 27,98 | 0,07% | - |
| 20.08.2024 | 28,61 | 28,86 | 27,95 | 27,96 | -2,45% | - |
| 19.08.2024 | 28,31 | 29,07 | 28,25 | 28,67 | 0,72% | - |
| 16.08.2024 | 28,45 | 28,67 | 28,10 | 28,46 | -0,11% | - |
| 15.08.2024 | 28,04 | 28,94 | 28,03 | 28,49 | 1,65% | - |
| 14.08.2024 | 28,41 | 28,43 | 27,97 | 28,03 | -0,86% | 1.240,00 |
| 13.08.2024 | 28,67 | 28,97 | 28,17 | 28,27 | -1,53% | 500,00 |
| 12.08.2024 | 28,49 | 28,99 | 28,48 | 28,71 | 1,13% | - |
| 09.08.2024 | 28,62 | 28,93 | 28,39 | 28,39 | -0,72% | 60,00 |
| 08.08.2024 | 28,07 | 28,71 | 27,93 | 28,60 | 1,56% | - |
| 07.08.2024 | 28,46 | 29,27 | 28,09 | 28,16 | -0,49% | - |
| 06.08.2024 | 28,50 | 29,12 | 28,10 | 28,30 | 0,36% | - |
| 05.08.2024 | 28,82 | 28,94 | 27,61 | 28,19 | -3,33% | - |
| 02.08.2024 | 30,79 | 31,06 | 28,80 | 29,16 | -5,35% | 1.222,00 |
| 01.08.2024 | 32,11 | 32,30 | 30,65 | 30,81 | -3,84% | - |
| 31.07.2024 | 32,01 | 32,36 | 31,83 | 32,04 | 1,00% | - |
| 30.07.2024 | 31,22 | 31,89 | 31,13 | 31,72 | 1,33% | - |
| 29.07.2024 | 31,91 | 31,95 | 31,15 | 31,31 | -1,23% | - |
| 26.07.2024 | 31,52 | 32,05 | 31,14 | 31,70 | 0,62% | - |
| 25.07.2024 | 30,29 | 31,69 | 30,10 | 31,50 | 3,52% | - |
| 24.07.2024 | 30,83 | 31,03 | 30,28 | 30,43 | -1,39% | - |
| 23.07.2024 | 30,80 | 30,96 | 30,44 | 30,86 | 0,60% | - |
| 22.07.2024 | 31,60 | 31,77 | 30,65 | 30,67 | -3,00% | 100,00 |
| 19.07.2024 | 33,56 | 33,80 | 30,96 | 31,62 | -5,45% | 170,00 |
| 18.07.2024 | 33,39 | 33,97 | 33,16 | 33,45 | 0,60% | - |
| 17.07.2024 | 32,91 | 33,59 | 32,70 | 33,25 | 0,77% | - |
| 16.07.2024 | 32,35 | 33,33 | 31,85 | 32,99 | 2,02% | - |
| 15.07.2024 | 31,37 | 32,74 | 31,14 | 32,34 | 3,90% | 120,00 |
| 12.07.2024 | 30,93 | 31,17 | 30,79 | 31,13 | 0,58% | 70,00 |
| 11.07.2024 | 30,58 | 31,06 | 30,20 | 30,95 | 1,51% | 6.600,00 |
| 10.07.2024 | 30,23 | 30,67 | 30,09 | 30,49 | 0,41% | - |
| 09.07.2024 | 30,70 | 30,86 | 30,16 | 30,36 | -0,99% | - |
| 08.07.2024 | 30,48 | 30,73 | 30,28 | 30,67 | 0,45% | - |