29,550€
0,54%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 29,43 | 29,62 | 29,27 | 29,58 | 0,08% | - |
| 26.08.2026 | 28,60 | 29,56 | 28,34 | 29,55 | 2,07% | 486,00 |
| 25.08.2026 | 29,71 | 29,71 | 28,95 | 28,95 | -2,53% | 2.400,00 |
| 24.08.2026 | 30,00 | 30,33 | 29,30 | 29,70 | -1,83% | - |
| 21.08.2026 | 30,42 | 30,70 | 30,07 | 30,26 | -1,01% | 10.000,00 |
| 20.08.2026 | 30,14 | 30,90 | 29,82 | 30,57 | 1,90% | - |
| 19.08.2026 | 29,99 | 30,40 | 29,63 | 30,00 | 0,17% | 2.310,00 |
| 18.08.2026 | 30,06 | 30,44 | 29,87 | 29,95 | -0,23% | 4.329,00 |
| 17.08.2026 | 29,58 | 30,08 | 29,51 | 30,02 | 0,87% | - |
| 14.08.2026 | 28,65 | 29,89 | 28,49 | 29,76 | 4,42% | - |
| 13.08.2026 | 28,93 | 29,16 | 28,33 | 28,50 | -1,40% | - |
| 12.08.2026 | 29,35 | 29,35 | 28,82 | 28,90 | -0,93% | 1.160,00 |
| 11.08.2026 | 29,30 | 29,62 | 28,96 | 29,17 | 0,09% | 6.960,00 |
| 10.08.2026 | 27,89 | 29,19 | 27,65 | 29,15 | 5,67% | - |
| 07.08.2026 | 28,32 | 28,34 | 27,47 | 27,58 | -2,18% | - |
| 06.08.2026 | 27,48 | 28,53 | 27,47 | 28,20 | 2,38% | 22.176,00 |
| 05.08.2026 | 27,86 | 28,39 | 27,46 | 27,54 | -1,78% | - |
| 04.08.2026 | 27,86 | 28,15 | 27,17 | 28,04 | 1,23% | - |
| 03.08.2026 | 27,49 | 27,94 | 27,07 | 27,70 | -0,93% | - |
| 31.07.2026 | 27,04 | 28,05 | 27,03 | 27,96 | 1,91% | 1.925,00 |
| 30.07.2026 | 27,34 | 27,56 | 26,88 | 27,44 | 0,72% | 980,00 |
| 29.07.2026 | 28,00 | 28,10 | 27,19 | 27,24 | -0,98% | 2.139,00 |
| 28.07.2026 | 28,37 | 28,39 | 27,39 | 27,51 | -2,69% | 5.588,00 |
| 27.07.2026 | 29,05 | 29,27 | 28,16 | 28,27 | -3,65% | 5.050,00 |
| 24.07.2026 | 28,75 | 29,66 | 28,50 | 29,34 | 2,05% | 1.152,00 |
| 23.07.2026 | 29,14 | 29,75 | 28,66 | 28,75 | -0,66% | 121.920,00 |
| 22.07.2026 | 29,28 | 29,52 | 28,63 | 28,94 | -0,57% | 1.700,00 |
| 21.07.2026 | 30,77 | 30,97 | 28,39 | 29,11 | -5,50% | 5.940,00 |
| 20.07.2026 | 31,30 | 31,48 | 30,74 | 30,80 | 0,06% | - |
| 17.07.2026 | 30,69 | 31,16 | 30,29 | 30,78 | 0,39% | - |
| 16.07.2026 | 30,50 | 31,02 | 30,44 | 30,66 | -0,28% | 1.368,00 |
| 15.07.2026 | 30,98 | 31,24 | 30,16 | 30,75 | -0,57% | - |
| 14.07.2026 | 31,21 | 31,72 | 30,49 | 30,92 | -0,02% | - |
| 13.07.2026 | 30,40 | 31,21 | 30,16 | 30,93 | 2,69% | 22.199,00 |
| 10.07.2026 | 29,95 | 30,24 | 29,72 | 30,12 | 0,96% | - |
| 09.07.2026 | 30,41 | 30,81 | 29,81 | 29,83 | -2,20% | 56.000,00 |
| 08.07.2026 | 30,10 | 30,80 | 29,58 | 30,50 | 3,08% | - |
| 07.07.2026 | 28,76 | 29,86 | 28,74 | 29,59 | 2,69% | 5.335,00 |
| 06.07.2026 | 29,63 | 29,68 | 28,68 | 28,82 | 0,17% | - |
| 03.07.2026 | 28,96 | 29,27 | 28,19 | 28,77 | -0,23% | 17.100,00 |
| 02.07.2026 | 28,96 | 29,31 | 28,51 | 28,83 | -0,64% | 1.740,00 |
| 01.07.2026 | 29,62 | 29,98 | 29,00 | 29,02 | -2,34% | 522,00 |
| 30.06.2026 | 29,83 | 30,49 | 29,67 | 29,71 | -0,42% | 680,00 |
| 29.06.2026 | 30,13 | 30,32 | 29,77 | 29,84 | -0,63% | - |
| 26.06.2026 | 30,53 | 30,55 | 29,71 | 30,03 | -1,43% | - |
| 25.06.2026 | 29,64 | 30,68 | 29,52 | 30,46 | 2,01% | 3.878,00 |
| 24.06.2026 | 30,65 | 31,00 | 29,54 | 29,86 | -3,15% | 3.378,00 |
| 23.06.2026 | 30,44 | 31,11 | 30,24 | 30,83 | 0,24% | 4.815,00 |
| 22.06.2026 | 30,22 | 30,76 | 30,06 | 30,76 | 1,27% | 1.479,00 |
| 19.06.2026 | 30,51 | 30,62 | 29,83 | 30,37 | -0,03% | 12.747,00 |
| 18.06.2026 | 31,37 | 31,67 | 30,13 | 30,38 | -3,71% | 204,00 |
| 17.06.2026 | 31,85 | 32,11 | 31,17 | 31,55 | -1,53% | 400,00 |
| 16.06.2026 | 32,79 | 32,98 | 31,98 | 32,04 | -2,73% | 4.600,00 |
| 15.06.2026 | 34,00 | 34,16 | 32,77 | 32,94 | -3,70% | 17.885,00 |
| 12.06.2026 | 34,37 | 34,69 | 33,98 | 34,21 | -0,35% | - |
| 11.06.2026 | 34,60 | 35,03 | 34,11 | 34,33 | -0,29% | 11.121,00 |
| 10.06.2026 | 34,26 | 35,03 | 33,96 | 34,43 | 0,29% | 7.730,00 |
| 09.06.2026 | 34,77 | 35,12 | 33,81 | 34,33 | -2,33% | - |
| 08.06.2026 | 34,40 | 35,19 | 34,13 | 35,15 | 3,52% | 10.495,00 |
| 05.06.2026 | 35,44 | 35,58 | 33,89 | 33,95 | -4,31% | 1.920,00 |
| 04.06.2026 | 35,11 | 35,70 | 34,90 | 35,48 | 0,41% | 161,00 |
| 03.06.2026 | 34,79 | 35,58 | 34,40 | 35,34 | 2,39% | 870,00 |
| 02.06.2026 | 33,81 | 34,60 | 33,42 | 34,51 | 1,96% | 19.970,00 |
| 01.06.2026 | 33,43 | 34,39 | 33,20 | 33,85 | 1,59% | 3.000,00 |
| 29.05.2026 | 33,50 | 33,90 | 33,03 | 33,32 | -1,32% | - |
| 28.05.2026 | 34,64 | 34,67 | 33,15 | 33,76 | -0,82% | 1.800,00 |
| 27.05.2026 | 34,91 | 35,47 | 33,29 | 34,04 | -3,62% | 11.366,00 |
| 26.05.2026 | 35,33 | 35,98 | 35,05 | 35,32 | 3,31% | 4.572,00 |
| 25.05.2026 | 34,80 | 35,19 | 34,05 | 34,19 | -4,30% | 870,00 |
| 22.05.2026 | 36,28 | 36,32 | 35,30 | 35,73 | -1,00% | - |
| 21.05.2026 | 36,56 | 37,02 | 35,63 | 36,09 | -0,80% | 1.770,00 |
| 20.05.2026 | 36,78 | 37,60 | 36,19 | 36,38 | -1,78% | 18.243,00 |
| 19.05.2026 | 36,80 | 37,35 | 36,70 | 37,04 | 0,91% | 4.300,00 |
| 18.05.2026 | 35,93 | 36,86 | 35,27 | 36,70 | 2,16% | 24.100,00 |
| 15.05.2026 | 35,65 | 35,93 | 35,35 | 35,93 | 1,77% | 2.000,00 |
| 14.05.2026 | 35,11 | 35,57 | 34,79 | 35,30 | 0,74% | 3.500,00 |
| 13.05.2026 | 35,25 | 35,91 | 34,74 | 35,04 | -1,38% | 35,00 |
| 12.05.2026 | 34,15 | 35,53 | 34,05 | 35,53 | 3,95% | 5.060,00 |
| 11.05.2026 | 34,31 | 34,40 | 33,68 | 34,18 | 1,09% | 8.800,00 |
| 08.05.2026 | 33,26 | 34,27 | 32,98 | 33,81 | 1,36% | 26.279,00 |
| 07.05.2026 | 34,28 | 34,64 | 33,01 | 33,36 | -2,98% | 8.322,00 |
| 06.05.2026 | 35,31 | 35,53 | 33,53 | 34,38 | -3,62% | 5.742,00 |
| 05.05.2026 | 35,68 | 36,20 | 35,55 | 35,67 | -0,61% | 11.600,00 |
| 04.05.2026 | 35,70 | 36,01 | 35,24 | 35,89 | -0,43% | 91.735,00 |
| 30.04.2026 | 35,55 | 36,12 | 35,23 | 36,05 | 0,68% | 10.632,00 |
| 29.04.2026 | 34,82 | 35,81 | 34,78 | 35,80 | 2,73% | - |
| 28.04.2026 | 34,50 | 35,11 | 34,32 | 34,85 | 1,81% | 13.400,00 |
| 27.04.2026 | 34,50 | 34,71 | 34,11 | 34,23 | -0,58% | 40.280,00 |
| 24.04.2026 | 33,91 | 34,45 | 33,16 | 34,43 | 1,46% | 23.250,00 |
| 23.04.2026 | 33,65 | 34,47 | 33,29 | 33,94 | 1,56% | 5.700,00 |
| 22.04.2026 | 32,39 | 33,76 | 32,23 | 33,42 | 2,70% | - |
| 21.04.2026 | 31,13 | 32,87 | 30,87 | 32,54 | 4,66% | - |
| 20.04.2026 | 32,10 | 32,18 | 30,75 | 31,09 | -1,47% | 252,00 |
| 17.04.2026 | 32,18 | 32,43 | 30,02 | 31,55 | -2,52% | 1.712,00 |
| 16.04.2026 | 31,84 | 32,53 | 31,81 | 32,37 | 1,70% | 34.128,00 |
| 15.04.2026 | 31,60 | 32,35 | 31,38 | 31,83 | 0,03% | - |
| 14.04.2026 | 32,40 | 32,75 | 31,65 | 31,82 | -3,09% | 1.076,00 |
| 13.04.2026 | 33,05 | 33,05 | 32,25 | 32,83 | 2,24% | 9.382,00 |
| 10.04.2026 | 31,89 | 32,49 | 31,71 | 32,11 | -0,34% | 5.087,00 |
| 09.04.2026 | 32,40 | 32,89 | 31,81 | 32,22 | -0,46% | - |