18,890€
-1,48%
Echtzeit-Aktienkurs Halliburton Company
Bid:
Ask:
Aktienkurse zur Halliburton Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.07.2025 | 18,82 | 19,21 | 18,51 | 18,95 | 0,80% | - |
| 09.07.2025 | 18,86 | 19,07 | 18,68 | 18,80 | -0,41% | - |
| 08.07.2025 | 17,76 | 19,11 | 17,67 | 18,88 | 5,84% | - |
| 07.07.2025 | 18,12 | 18,33 | 17,62 | 17,84 | -1,64% | - |
| 04.07.2025 | 18,23 | 18,26 | 18,07 | 18,14 | -0,89% | - |
| 03.07.2025 | 18,32 | 18,54 | 18,26 | 18,30 | -0,31% | - |
| 02.07.2025 | 17,96 | 18,43 | 17,91 | 18,36 | 2,21% | - |
| 01.07.2025 | 17,28 | 18,38 | 17,02 | 17,96 | 3,88% | - |
| 30.06.2025 | 17,57 | 17,66 | 17,27 | 17,29 | -1,54% | 315,00 |
| 27.06.2025 | 17,72 | 17,77 | 17,43 | 17,56 | -0,45% | - |
| 26.06.2025 | 17,42 | 17,78 | 17,33 | 17,64 | 1,41% | - |
| 25.06.2025 | 18,01 | 18,07 | 17,30 | 17,39 | -2,78% | - |
| 24.06.2025 | 17,95 | 18,15 | 17,54 | 17,89 | -0,35% | 590,00 |
| 23.06.2025 | 19,80 | 19,82 | 17,89 | 17,95 | -7,19% | - |
| 20.06.2025 | 19,42 | 19,59 | 19,11 | 19,34 | -1,25% | 240,00 |
| 19.06.2025 | 19,47 | 19,92 | 19,27 | 19,59 | 0,87% | - |
| 18.06.2025 | 20,08 | 20,18 | 19,33 | 19,42 | -3,11% | 1.200,00 |
| 17.06.2025 | 19,94 | 20,32 | 19,62 | 20,04 | 0,99% | 75,00 |
| 16.06.2025 | 20,75 | 20,75 | 19,34 | 19,85 | -1,18% | 80,00 |
| 13.06.2025 | 20,29 | 20,29 | 19,45 | 20,08 | 5,71% | - |
| 12.06.2025 | 19,31 | 19,33 | 18,69 | 19,00 | -1,72% | 3.000,00 |
| 11.06.2025 | 19,07 | 19,39 | 18,81 | 19,33 | 1,57% | - |
| 10.06.2025 | 18,57 | 19,31 | 18,43 | 19,03 | 3,56% | - |
| 09.06.2025 | 17,95 | 18,51 | 17,90 | 18,38 | 2,19% | - |
| 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% | - |