16,260€
-0,44%
Echtzeit-Aktienkurs Helmerich & Payne
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 16,33 | 16,59 | 16,05 | 16,19 | -0,86% | - |
| 08.05.2025 | 16,33 | 16,81 | 15,59 | 16,33 | -3,00% | - |
| 07.05.2025 | 17,07 | 17,25 | 16,60 | 16,84 | -0,44% | - |
| 06.05.2025 | 17,19 | 17,62 | 16,91 | 16,91 | -1,76% | - |
| 05.05.2025 | 17,90 | 17,90 | 17,20 | 17,22 | -3,81% | - |
| 02.05.2025 | 17,33 | 18,01 | 17,08 | 17,90 | 7,43% | - |
| 30.04.2025 | 17,35 | 17,49 | 16,50 | 16,66 | -4,35% | - |
| 29.04.2025 | 17,36 | 17,53 | 16,96 | 17,42 | 0,16% | - |
| 28.04.2025 | 17,51 | 17,89 | 17,15 | 17,39 | -1,01% | - |
| 25.04.2025 | 17,67 | 17,93 | 17,22 | 17,57 | -1,11% | - |
| 24.04.2025 | 17,47 | 17,97 | 17,31 | 17,77 | 1,40% | - |
| 23.04.2025 | 17,37 | 18,21 | 17,17 | 17,52 | 1,04% | - |
| 22.04.2025 | 17,16 | 17,60 | 16,84 | 17,34 | -4,12% | 95,00 |
| 17.04.2025 | 17,24 | 18,38 | 17,24 | 18,09 | 4,54% | - |
| 16.04.2025 | 17,46 | 18,27 | 17,11 | 17,30 | -1,06% | - |
| 15.04.2025 | 16,98 | 17,96 | 16,84 | 17,49 | 3,29% | - |
| 14.04.2025 | 17,11 | 17,91 | 16,58 | 16,93 | 0,12% | - |
| 11.04.2025 | 16,26 | 17,11 | 16,00 | 16,91 | 2,42% | - |
| 10.04.2025 | 19,62 | 19,91 | 16,13 | 16,51 | -17,14% | - |
| 09.04.2025 | 17,32 | 20,65 | 16,16 | 19,92 | 15,43% | 110,00 |
| 08.04.2025 | 18,42 | 19,24 | 16,99 | 17,26 | -5,91% | - |
| 07.04.2025 | 18,09 | 19,05 | 17,05 | 18,35 | 1,72% | 110,00 |
| 04.04.2025 | 20,55 | 20,55 | 17,83 | 18,04 | -12,20% | 150,00 |
| 03.04.2025 | 24,11 | 24,68 | 20,48 | 20,54 | -16,66% | - |
| 02.04.2025 | 24,57 | 24,65 | 24,04 | 24,65 | 0,33% | - |
| 01.04.2025 | 24,15 | 24,85 | 23,88 | 24,57 | 1,53% | - |
| 31.03.2025 | 23,31 | 24,31 | 22,92 | 24,20 | 3,69% | - |
| 28.03.2025 | 23,84 | 24,00 | 23,00 | 23,34 | -2,20% | - |
| 27.03.2025 | 24,09 | 24,09 | 23,44 | 23,86 | -1,22% | - |
| 26.03.2025 | 23,56 | 24,46 | 23,56 | 24,16 | 2,53% | - |
| 25.03.2025 | 23,56 | 23,99 | 23,53 | 23,56 | -0,02% | - |
| 24.03.2025 | 22,81 | 23,71 | 22,81 | 23,57 | 2,77% | - |
| 21.03.2025 | 23,29 | 23,44 | 22,78 | 22,93 | -1,50% | - |
| 20.03.2025 | 23,35 | 23,68 | 23,16 | 23,28 | -0,51% | - |
| 19.03.2025 | 23,05 | 23,69 | 22,99 | 23,40 | 1,78% | - |
| 18.03.2025 | 23,35 | 23,49 | 22,74 | 22,99 | -0,78% | - |
| 17.03.2025 | 23,68 | 24,10 | 22,58 | 23,17 | -2,52% | - |
| 14.03.2025 | 22,89 | 23,88 | 22,78 | 23,77 | 4,07% | - |
| 13.03.2025 | 23,22 | 24,06 | 22,71 | 22,84 | -1,59% | - |
| 12.03.2025 | 23,18 | 23,56 | 22,69 | 23,21 | 0,26% | - |
| 11.03.2025 | 23,49 | 23,79 | 23,02 | 23,15 | -1,28% | - |
| 10.03.2025 | 23,61 | 23,89 | 23,11 | 23,45 | -0,57% | - |
| 07.03.2025 | 23,25 | 23,87 | 23,19 | 23,59 | 1,48% | 17,00 |
| 06.03.2025 | 23,40 | 23,48 | 22,89 | 23,24 | -0,81% | - |
| 05.03.2025 | 23,88 | 23,97 | 22,74 | 23,43 | -1,90% | - |
| 04.03.2025 | 23,56 | 24,33 | 22,58 | 23,89 | 1,70% | 151,00 |
| 03.03.2025 | 25,55 | 25,65 | 23,42 | 23,49 | -7,92% | 12,00 |
| 28.02.2025 | 25,36 | 25,61 | 24,92 | 25,51 | 0,63% | - |
| 27.02.2025 | 24,89 | 25,69 | 24,85 | 25,35 | 1,93% | - |
| 26.02.2025 | 25,59 | 25,77 | 24,67 | 24,87 | -2,70% | - |
| 25.02.2025 | 26,41 | 26,78 | 25,38 | 25,56 | -3,20% | 100,00 |
| 24.02.2025 | 25,14 | 26,50 | 24,96 | 26,40 | 5,28% | - |
| 21.02.2025 | 25,60 | 25,96 | 24,90 | 25,08 | -2,90% | - |
| 20.02.2025 | 24,67 | 25,88 | 24,62 | 25,83 | 4,62% | - |
| 19.02.2025 | 25,28 | 25,41 | 24,69 | 24,69 | -1,87% | - |
| 18.02.2025 | 25,52 | 25,70 | 24,58 | 25,16 | -1,41% | - |
| 17.02.2025 | 25,33 | 25,53 | 25,25 | 25,52 | 0,87% | - |
| 14.02.2025 | 25,90 | 26,19 | 25,08 | 25,30 | -2,90% | 215,00 |
| 13.02.2025 | 25,96 | 26,13 | 25,51 | 26,05 | 0,37% | - |
| 12.02.2025 | 26,88 | 27,33 | 25,49 | 25,96 | -1,56% | - |
| 11.02.2025 | 26,61 | 26,89 | 26,25 | 26,37 | -0,70% | - |
| 10.02.2025 | 25,88 | 27,03 | 25,82 | 26,55 | 2,29% | - |
| 07.02.2025 | 26,83 | 27,22 | 25,91 | 25,96 | -3,17% | - |
| 06.02.2025 | 29,80 | 31,96 | 26,53 | 26,81 | -15,56% | - |
| 05.02.2025 | 31,40 | 31,99 | 30,99 | 31,75 | 1,18% | - |
| 04.02.2025 | 30,28 | 31,41 | 29,44 | 31,38 | 3,39% | - |
| 03.02.2025 | 30,22 | 31,29 | 29,86 | 30,35 | -0,25% | - |
| 31.01.2025 | 30,63 | 31,20 | 29,92 | 30,42 | -0,69% | - |
| 30.01.2025 | 31,43 | 31,67 | 30,46 | 30,63 | -2,87% | - |
| 29.01.2025 | 31,56 | 31,89 | 31,23 | 31,54 | -0,02% | - |
| 28.01.2025 | 32,21 | 32,89 | 31,35 | 31,54 | -2,32% | - |
| 27.01.2025 | 33,08 | 33,51 | 32,10 | 32,29 | -2,43% | - |
| 24.01.2025 | 33,90 | 33,98 | 32,97 | 33,10 | -2,37% | - |
| 23.01.2025 | 34,28 | 34,64 | 33,73 | 33,90 | -0,95% | - |
| 22.01.2025 | 34,89 | 34,93 | 34,17 | 34,23 | -2,09% | - |
| 21.01.2025 | 34,94 | 35,83 | 34,15 | 34,96 | -0,24% | - |
| 20.01.2025 | 35,31 | 35,36 | 34,51 | 35,04 | -1,17% | - |
| 17.01.2025 | 35,62 | 36,23 | 35,36 | 35,46 | -0,37% | - |
| 16.01.2025 | 35,65 | 35,89 | 34,77 | 35,59 | -0,31% | - |
| 15.01.2025 | 34,38 | 35,70 | 33,68 | 35,70 | 3,58% | - |
| 14.01.2025 | 34,41 | 34,97 | 33,92 | 34,46 | -0,07% | - |
| 13.01.2025 | 33,32 | 34,80 | 33,31 | 34,49 | 3,09% | - |
| 10.01.2025 | 32,08 | 33,71 | 32,08 | 33,45 | 4,29% | - |
| 09.01.2025 | 31,78 | 32,12 | 31,68 | 32,08 | 0,77% | - |
| 08.01.2025 | 32,35 | 32,76 | 31,70 | 31,83 | -1,58% | - |
| 07.01.2025 | 31,82 | 32,44 | 31,63 | 32,34 | 1,68% | - |
| 06.01.2025 | 31,94 | 32,55 | 31,64 | 31,81 | -0,86% | - |
| 03.01.2025 | 32,26 | 32,42 | 31,66 | 32,08 | -0,63% | - |
| 02.01.2025 | 29,58 | 32,79 | 29,58 | 32,29 | 9,70% | - |
| 30.12.2024 | 29,51 | 29,68 | 29,43 | 29,43 | 0,34% | - |
| 27.12.2024 | 29,31 | 30,00 | 29,30 | 29,33 | -0,07% | - |
| 23.12.2024 | 29,19 | 29,51 | 29,03 | 29,35 | 0,65% | - |
| 20.12.2024 | 29,24 | 29,69 | 28,60 | 29,16 | -0,03% | - |
| 19.12.2024 | 29,64 | 30,28 | 29,05 | 29,17 | -1,60% | - |
| 18.12.2024 | 31,11 | 31,37 | 29,17 | 29,65 | -4,95% | - |
| 17.12.2024 | 31,86 | 31,86 | 30,24 | 31,19 | -2,10% | - |
| 16.12.2024 | 32,00 | 32,06 | 30,94 | 31,86 | -0,53% | - |
| 13.12.2024 | 32,24 | 32,51 | 31,69 | 32,03 | -0,93% | - |
| 12.12.2024 | 32,82 | 32,93 | 31,83 | 32,33 | -1,40% | - |
| 11.12.2024 | 32,19 | 33,19 | 32,08 | 32,79 | 1,99% | - |