17,614€
1,07%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 17,43 | 18,16 | 17,39 | 17,98 | 3,03% | 500,00 |
| 05.06.2025 | 17,49 | 17,70 | 17,36 | 17,46 | -0,37% | 3.000,00 |
| 04.06.2025 | 17,81 | 18,04 | 17,37 | 17,52 | -2,48% | - |
| 03.06.2025 | 17,47 | 18,16 | 17,25 | 17,97 | 2,79% | - |
| 02.06.2025 | 17,23 | 17,73 | 17,11 | 17,48 | 1,29% | - |
| 30.05.2025 | 17,67 | 17,78 | 17,14 | 17,26 | -2,34% | - |
| 29.05.2025 | 18,17 | 18,17 | 17,37 | 17,67 | 0,32% | - |
| 28.05.2025 | 17,68 | 18,00 | 17,56 | 17,61 | -0,05% | 200,00 |
| 27.05.2025 | 17,64 | 18,00 | 17,34 | 17,62 | -0,32% | - |
| 26.05.2025 | 17,47 | 17,70 | 17,43 | 17,68 | 0,86% | - |
| 23.05.2025 | 17,83 | 17,87 | 17,16 | 17,53 | -0,99% | 222,00 |
| 22.05.2025 | 17,66 | 17,78 | 17,16 | 17,70 | 0,66% | - |
| 21.05.2025 | 18,31 | 18,31 | 17,55 | 17,59 | -3,16% | 300,00 |
| 20.05.2025 | 18,53 | 18,71 | 18,12 | 18,16 | -2,22% | - |
| 19.05.2025 | 18,90 | 18,90 | 18,42 | 18,57 | -2,60% | - |
| 16.05.2025 | 18,75 | 19,08 | 18,67 | 19,07 | 1,28% | - |
| 15.05.2025 | 18,58 | 19,00 | 18,23 | 18,83 | -0,95% | 1.328,00 |
| 14.05.2025 | 18,98 | 19,17 | 18,78 | 19,01 | -0,18% | - |
| 13.05.2025 | 19,22 | 19,35 | 18,98 | 19,04 | -0,60% | 650,00 |
| 12.05.2025 | 18,43 | 19,95 | 18,43 | 19,15 | 5,98% | 275,00 |
| 09.05.2025 | 18,13 | 18,38 | 17,89 | 18,07 | 0,27% | 350,00 |
| 08.05.2025 | 17,23 | 18,24 | 17,16 | 18,02 | 5,34% | 70,00 |
| 07.05.2025 | 17,32 | 17,44 | 16,92 | 17,11 | 0,13% | - |
| 06.05.2025 | 17,80 | 18,05 | 17,05 | 17,09 | -2,60% | - |
| 05.05.2025 | 17,49 | 18,02 | 17,49 | 17,55 | -3,68% | - |
| 02.05.2025 | 17,58 | 18,27 | 17,48 | 18,22 | 4,17% | - |
| 30.04.2025 | 17,99 | 18,01 | 17,26 | 17,49 | -2,94% | 400,00 |
| 29.04.2025 | 18,03 | 18,12 | 17,71 | 18,02 | -0,33% | - |
| 28.04.2025 | 18,40 | 18,51 | 17,94 | 18,08 | -1,55% | - |
| 25.04.2025 | 18,78 | 18,80 | 18,07 | 18,36 | -1,43% | - |
| 24.04.2025 | 18,20 | 18,76 | 17,86 | 18,63 | 2,39% | - |
| 23.04.2025 | 18,38 | 19,00 | 17,82 | 18,19 | 0,33% | 1.820,00 |
| 22.04.2025 | 19,05 | 19,55 | 17,24 | 18,13 | -8,51% | 1.000,00 |
| 17.04.2025 | 19,00 | 19,99 | 18,68 | 19,82 | 5,29% | - |
| 16.04.2025 | 18,46 | 19,25 | 18,42 | 18,82 | -0,11% | - |
| 15.04.2025 | 18,76 | 19,17 | 18,56 | 18,84 | 0,65% | - |
| 14.04.2025 | 18,66 | 19,19 | 18,44 | 18,72 | 0,83% | 690,00 |
| 11.04.2025 | 18,20 | 18,74 | 17,57 | 18,57 | 2,63% | - |
| 10.04.2025 | 20,00 | 20,08 | 17,68 | 18,09 | -10,21% | - |
| 09.04.2025 | 16,99 | 20,60 | 16,69 | 20,15 | 14,64% | - |
| 08.04.2025 | 18,44 | 19,10 | 17,25 | 17,58 | -3,97% | - |
| 07.04.2025 | 17,77 | 19,00 | 17,08 | 18,30 | 0,36% | 50,00 |
| 04.04.2025 | 19,98 | 20,33 | 17,85 | 18,24 | -10,08% | - |
| 03.04.2025 | 22,41 | 22,63 | 20,27 | 20,28 | -14,30% | 300,00 |
| 02.04.2025 | 23,62 | 23,72 | 23,10 | 23,67 | 0,03% | - |
| 01.04.2025 | 23,50 | 23,77 | 23,20 | 23,66 | 0,91% | - |
| 31.03.2025 | 23,19 | 23,59 | 22,97 | 23,45 | 1,41% | - |
| 28.03.2025 | 23,49 | 23,66 | 23,02 | 23,12 | -1,82% | - |
| 27.03.2025 | 23,72 | 23,99 | 23,36 | 23,55 | -1,28% | - |
| 26.03.2025 | 23,83 | 24,34 | 23,77 | 23,85 | 0,24% | - |
| 25.03.2025 | 23,77 | 24,09 | 23,59 | 23,80 | 1,17% | - |
| 24.03.2025 | 22,82 | 23,79 | 22,82 | 23,52 | 2,60% | 200,00 |
| 21.03.2025 | 23,07 | 23,19 | 22,68 | 22,93 | -0,43% | - |
| 20.03.2025 | 23,16 | 23,40 | 22,85 | 23,02 | -0,20% | 5,00 |
| 19.03.2025 | 22,85 | 23,34 | 22,84 | 23,07 | 1,12% | - |
| 18.03.2025 | 23,20 | 23,32 | 22,49 | 22,82 | -1,14% | - |
| 17.03.2025 | 23,16 | 23,29 | 22,93 | 23,08 | 0,38% | - |
| 14.03.2025 | 22,58 | 23,11 | 22,39 | 22,99 | 2,13% | - |
| 13.03.2025 | 22,84 | 23,25 | 22,31 | 22,51 | -1,27% | - |
| 12.03.2025 | 22,95 | 22,97 | 22,44 | 22,80 | 0,69% | - |
| 11.03.2025 | 22,97 | 23,09 | 22,40 | 22,64 | -1,57% | - |
| 10.03.2025 | 23,05 | 23,48 | 22,83 | 23,01 | -0,16% | 3.000,00 |
| 07.03.2025 | 22,68 | 23,47 | 22,59 | 23,04 | 1,63% | - |
| 06.03.2025 | 22,59 | 22,77 | 22,12 | 22,67 | 1,17% | - |
| 05.03.2025 | 22,64 | 22,69 | 21,73 | 22,41 | -1,53% | 440,00 |
| 04.03.2025 | 23,85 | 23,86 | 22,61 | 22,76 | -4,23% | 1.122,00 |
| 03.03.2025 | 25,18 | 25,49 | 23,65 | 23,76 | -6,54% | 210,00 |
| 28.02.2025 | 25,05 | 25,44 | 24,66 | 25,43 | 1,38% | - |
| 27.02.2025 | 24,80 | 25,39 | 24,78 | 25,08 | 1,43% | - |
| 26.02.2025 | 25,10 | 25,15 | 24,55 | 24,73 | -0,88% | 1.500,00 |
| 25.02.2025 | 25,64 | 25,86 | 24,94 | 24,95 | -2,39% | - |
| 24.02.2025 | 25,11 | 25,73 | 24,99 | 25,56 | 1,77% | - |
| 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% | - |