22,310€
-0,13%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2025 | 23,72 | 24,40 | 23,47 | 23,90 | 1,36% | 1.320,00 |
| 05.11.2025 | 23,51 | 23,89 | 23,30 | 23,58 | 1,07% | 10.000,00 |
| 04.11.2025 | 23,57 | 23,87 | 23,24 | 23,33 | -1,12% | - |
| 03.11.2025 | 23,46 | 23,89 | 23,22 | 23,60 | 1,44% | - |
| 31.10.2025 | 23,37 | 23,61 | 22,97 | 23,26 | -1,44% | - |
| 30.10.2025 | 23,54 | 23,90 | 23,27 | 23,60 | -0,11% | 110,00 |
| 29.10.2025 | 22,98 | 23,76 | 22,82 | 23,63 | 3,63% | - |
| 28.10.2025 | 22,81 | 23,17 | 22,66 | 22,80 | -1,06% | - |
| 27.10.2025 | 22,92 | 23,50 | 22,82 | 23,05 | -1,03% | 300,00 |
| 24.10.2025 | 23,63 | 23,68 | 22,83 | 23,29 | 0,76% | 240,00 |
| 23.10.2025 | 22,90 | 23,58 | 22,67 | 23,11 | 3,49% | 300,00 |
| 22.10.2025 | 21,93 | 22,92 | 21,93 | 22,33 | 2,34% | - |
| 21.10.2025 | 19,55 | 21,94 | 19,47 | 21,82 | 14,13% | 796,00 |
| 20.10.2025 | 19,06 | 19,50 | 18,96 | 19,12 | 0,30% | 500,00 |
| 17.10.2025 | 18,45 | 19,22 | 18,20 | 19,06 | 2,14% | 200,00 |
| 16.10.2025 | 19,29 | 19,40 | 18,37 | 18,66 | -2,15% | 8.000,00 |
| 15.10.2025 | 19,17 | 20,06 | 18,97 | 19,07 | -0,81% | - |
| 14.10.2025 | 19,29 | 19,52 | 18,94 | 19,23 | -0,63% | - |
| 13.10.2025 | 19,28 | 19,53 | 18,84 | 19,35 | 0,93% | - |
| 10.10.2025 | 20,19 | 20,28 | 19,12 | 19,17 | -6,35% | - |
| 09.10.2025 | 20,53 | 21,03 | 20,04 | 20,47 | -0,17% | 410,00 |
| 08.10.2025 | 20,96 | 21,02 | 20,42 | 20,51 | -1,06% | - |
| 07.10.2025 | 20,87 | 21,13 | 20,26 | 20,73 | 0,10% | - |
| 06.10.2025 | 20,96 | 21,07 | 20,64 | 20,71 | 0,39% | 50,00 |
| 03.10.2025 | 20,92 | 21,11 | 20,63 | 20,63 | -0,79% | - |
| 02.10.2025 | 21,23 | 21,41 | 20,66 | 20,79 | -0,57% | 290,00 |
| 01.10.2025 | 20,90 | 21,41 | 20,61 | 20,91 | -0,19% | 166,00 |
| 30.09.2025 | 21,29 | 21,34 | 20,46 | 20,95 | -1,85% | - |
| 29.09.2025 | 21,51 | 21,63 | 20,83 | 21,35 | -0,49% | 600,00 |
| 26.09.2025 | 21,10 | 21,96 | 20,95 | 21,45 | 1,97% | 200,00 |
| 25.09.2025 | 20,81 | 21,21 | 20,67 | 21,04 | 1,08% | 9.000,00 |
| 24.09.2025 | 20,54 | 21,34 | 20,49 | 20,81 | 6,59% | 100,00 |
| 23.09.2025 | 19,06 | 21,07 | 19,06 | 19,52 | 2,07% | 10,00 |
| 22.09.2025 | 19,22 | 19,24 | 18,69 | 19,13 | 1,26% | 540,00 |
| 19.09.2025 | 18,91 | 19,21 | 18,79 | 18,89 | -1,48% | - |
| 18.09.2025 | 18,84 | 19,28 | 18,73 | 19,17 | 1,73% | - |
| 17.09.2025 | 18,88 | 19,21 | 18,58 | 18,85 | 1,66% | - |
| 16.09.2025 | 18,54 | 19,00 | 18,29 | 18,54 | 0,30% | - |
| 15.09.2025 | 19,07 | 19,12 | 18,47 | 18,48 | -3,99% | 160,00 |
| 12.09.2025 | 18,95 | 19,37 | 18,90 | 19,25 | 1,11% | - |
| 11.09.2025 | 19,28 | 19,37 | 19,00 | 19,04 | 0,15% | 540,00 |
| 10.09.2025 | 18,70 | 19,16 | 18,46 | 19,01 | 2,06% | - |
| 09.09.2025 | 18,54 | 18,94 | 18,54 | 18,63 | 1,36% | - |
| 08.09.2025 | 19,06 | 19,11 | 18,28 | 18,38 | -1,99% | - |
| 05.09.2025 | 19,25 | 19,25 | 18,75 | 18,75 | -2,70% | - |
| 04.09.2025 | 18,45 | 19,32 | 18,36 | 19,27 | 4,23% | - |
| 03.09.2025 | 19,30 | 19,34 | 18,49 | 18,49 | -4,50% | - |
| 02.09.2025 | 19,50 | 19,73 | 19,11 | 19,36 | -1,75% | - |
| 01.09.2025 | 19,43 | 19,89 | 19,43 | 19,71 | 1,31% | 7.500,00 |
| 29.08.2025 | 19,39 | 19,57 | 19,29 | 19,45 | 0,36% | - |
| 28.08.2025 | 19,09 | 19,42 | 18,89 | 19,38 | 0,81% | - |
| 27.08.2025 | 18,81 | 19,39 | 18,78 | 19,23 | 2,92% | - |
| 26.08.2025 | 19,17 | 19,22 | 18,68 | 18,68 | -2,89% | - |
| 25.08.2025 | 19,02 | 19,31 | 18,81 | 19,24 | 1,26% | - |
| 22.08.2025 | 18,60 | 19,13 | 18,34 | 19,00 | 3,78% | - |
| 21.08.2025 | 18,16 | 18,41 | 17,92 | 18,31 | 1,12% | - |
| 20.08.2025 | 18,20 | 18,27 | 17,83 | 18,10 | -0,19% | - |
| 19.08.2025 | 18,20 | 18,48 | 17,96 | 18,14 | -0,86% | - |
| 18.08.2025 | 18,08 | 18,48 | 17,94 | 18,30 | 1,33% | - |
| 15.08.2025 | 18,26 | 18,38 | 18,05 | 18,05 | -1,62% | - |
| 14.08.2025 | 18,11 | 18,35 | 17,66 | 18,35 | 1,40% | - |
| 13.08.2025 | 17,94 | 18,13 | 17,75 | 18,10 | 0,73% | - |
| 12.08.2025 | 17,67 | 18,14 | 17,64 | 17,97 | 1,62% | - |
| 11.08.2025 | 17,88 | 18,17 | 17,57 | 17,68 | -1,54% | 600,00 |
| 08.08.2025 | 17,93 | 18,31 | 17,73 | 17,96 | 0,25% | - |
| 07.08.2025 | 18,32 | 18,70 | 17,89 | 17,91 | -1,73% | - |
| 06.08.2025 | 18,80 | 19,11 | 18,11 | 18,23 | -2,77% | - |
| 05.08.2025 | 18,80 | 18,99 | 18,43 | 18,75 | 0,05% | - |
| 04.08.2025 | 18,74 | 18,88 | 18,49 | 18,74 | 0,33% | - |
| 01.08.2025 | 19,54 | 19,56 | 18,37 | 18,67 | -4,87% | - |
| 31.07.2025 | 19,47 | 19,91 | 19,36 | 19,63 | 0,04% | - |
| 30.07.2025 | 19,91 | 22,26 | 19,43 | 19,62 | -1,85% | - |
| 29.07.2025 | 19,61 | 20,06 | 19,53 | 19,99 | 1,48% | - |
| 28.07.2025 | 19,13 | 19,85 | 19,13 | 19,70 | 2,94% | - |
| 25.07.2025 | 19,16 | 19,31 | 18,83 | 19,14 | 0,30% | 220,00 |
| 24.07.2025 | 18,59 | 19,13 | 18,49 | 19,08 | 2,22% | 53,00 |
| 23.07.2025 | 18,32 | 18,86 | 18,27 | 18,67 | 2,62% | - |
| 22.07.2025 | 18,09 | 18,34 | 17,27 | 18,19 | 0,26% | 575,00 |
| 21.07.2025 | 18,30 | 18,42 | 17,99 | 18,14 | -0,62% | - |
| 18.07.2025 | 18,60 | 18,75 | 18,07 | 18,25 | -1,82% | 200,00 |
| 17.07.2025 | 18,32 | 18,64 | 18,19 | 18,59 | 1,82% | - |
| 16.07.2025 | 18,41 | 18,69 | 17,94 | 18,26 | -0,95% | - |
| 15.07.2025 | 18,86 | 18,97 | 18,40 | 18,44 | -2,34% | - |
| 14.07.2025 | 19,73 | 19,89 | 18,74 | 18,88 | -4,34% | - |
| 11.07.2025 | 18,93 | 19,73 | 18,82 | 19,73 | 4,12% | - |