30,135€
2,12%
Echtzeit-Aktienkurs Helmerich & Payne
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 29,45 | 30,07 | 29,45 | 30,07 | 1,90% | 1.131,00 |
| 09.03.2026 | 29,78 | 29,78 | 29,51 | 29,51 | 0,27% | 742,00 |
| 06.03.2026 | 30,58 | 31,00 | 29,37 | 29,43 | 1,00% | 1.773,00 |
| 05.03.2026 | 29,14 | 29,14 | 29,14 | 29,14 | -1,22% | 16,00 |
| 04.03.2026 | 28,80 | 29,50 | 28,80 | 29,50 | 1,30% | 2.169,00 |
| 03.03.2026 | 29,15 | 29,15 | 29,12 | 29,12 | -3,64% | 1.058,00 |
| 02.03.2026 | 30,40 | 31,40 | 30,22 | 30,22 | 1,27% | 551,00 |
| 27.02.2026 | 29,85 | 29,85 | 29,84 | 29,84 | 1,81% | 308,00 |
| 26.02.2026 | 28,82 | 29,31 | 28,82 | 29,31 | 1,66% | 1.170,00 |
| 25.02.2026 | 29,18 | 29,31 | 28,78 | 28,83 | -2,40% | 295,00 |
| 24.02.2026 | 29,71 | 29,71 | 29,24 | 29,54 | -0,94% | 1.285,00 |
| 23.02.2026 | 29,96 | 30,28 | 29,72 | 29,82 | -2,33% | 526,00 |
| 19.02.2026 | 30,53 | 30,53 | 30,53 | 30,53 | 5,64% | 22,00 |
| 18.02.2026 | 28,56 | 28,90 | 28,56 | 28,90 | 2,30% | 1.207,00 |
| 17.02.2026 | 28,25 | 28,25 | 28,25 | 28,25 | 0,57% | 100,00 |
| 16.02.2026 | 28,36 | 28,36 | 28,09 | 28,09 | -0,04% | 4,00 |
| 13.02.2026 | 27,45 | 28,10 | 27,45 | 28,10 | 0,18% | 28,00 |
| 12.02.2026 | 28,84 | 28,84 | 28,05 | 28,05 | -3,28% | 304,00 |
| 11.02.2026 | 28,68 | 29,43 | 28,68 | 29,00 | 0,35% | 2.161,00 |
| 10.02.2026 | 28,85 | 29,12 | 28,85 | 28,90 | -2,73% | 2.037,00 |
| 09.02.2026 | 30,00 | 30,41 | 29,71 | 29,71 | -2,94% | 1.161,00 |
| 06.02.2026 | 30,06 | 30,61 | 30,06 | 30,61 | 8,66% | 280,00 |
| 05.02.2026 | 30,64 | 30,64 | 28,17 | 28,17 | -8,57% | 1.704,00 |
| 04.02.2026 | 30,03 | 31,03 | 29,60 | 30,81 | 3,35% | 1.583,00 |
| 03.02.2026 | 28,88 | 29,81 | 28,88 | 29,81 | 2,33% | 1.324,00 |
| 02.02.2026 | 27,24 | 29,18 | 27,24 | 29,13 | 4,90% | 1.195,00 |
| 30.01.2026 | 28,04 | 28,04 | 27,77 | 27,77 | 0,14% | 780,00 |
| 29.01.2026 | 27,73 | 27,73 | 27,73 | 27,73 | 0,58% | 1,00 |
| 28.01.2026 | 27,59 | 27,59 | 27,57 | 27,57 | 0,99% | 703,00 |
| 27.01.2026 | 27,64 | 27,64 | 27,30 | 27,30 | 1,60% | 802,00 |
| 26.01.2026 | 27,06 | 27,58 | 26,87 | 26,87 | -5,75% | 1.753,00 |
| 23.01.2026 | 28,27 | 28,51 | 28,27 | 28,51 | 2,89% | 57,00 |
| 22.01.2026 | 27,71 | 27,71 | 27,71 | 27,71 | -1,39% | 45,00 |
| 21.01.2026 | 27,90 | 28,26 | 27,90 | 28,10 | 2,33% | 423,00 |
| 20.01.2026 | 27,40 | 27,49 | 27,40 | 27,46 | -1,12% | 185,00 |
| 19.01.2026 | 27,61 | 27,77 | 27,61 | 27,77 | -0,47% | 380,00 |
| 16.01.2026 | 27,96 | 27,96 | 27,90 | 27,90 | -0,57% | 461,00 |
| 15.01.2026 | 27,72 | 28,06 | 27,70 | 28,06 | 1,59% | 701,00 |
| 14.01.2026 | 27,00 | 27,71 | 26,84 | 27,62 | 1,96% | 863,00 |
| 13.01.2026 | 27,09 | 27,09 | 27,09 | 27,09 | 5,20% | 1.000,00 |
| 12.01.2026 | 26,12 | 26,12 | 25,75 | 25,75 | -4,13% | 351,00 |
| 09.01.2026 | 26,86 | 26,86 | 26,86 | 26,86 | -1,68% | 1.000,00 |
| 08.01.2026 | 27,20 | 27,32 | 27,20 | 27,32 | 6,06% | 792,00 |
| 07.01.2026 | 26,33 | 26,69 | 25,73 | 25,76 | -3,52% | 1.272,00 |
| 06.01.2026 | 26,31 | 26,70 | 26,31 | 26,70 | 0,98% | 438,00 |
| 05.01.2026 | 25,39 | 28,49 | 25,17 | 26,44 | 5,05% | 5.775,00 |
| 02.01.2026 | 24,33 | 25,17 | 24,33 | 25,17 | 3,62% | 71,00 |
| 30.12.2025 | 24,29 | 24,29 | 24,29 | 24,29 | 1,38% | 78,00 |
| 29.12.2025 | 23,56 | 23,96 | 23,56 | 23,96 | -0,13% | 35,00 |
| 23.12.2025 | 24,11 | 24,11 | 23,90 | 23,99 | 0,00% | 547,00 |
| 22.12.2025 | 24,40 | 24,40 | 23,99 | 23,99 | 0,54% | 6,00 |
| 19.12.2025 | 23,48 | 23,86 | 23,48 | 23,86 | -0,95% | 40,00 |
| 18.12.2025 | 24,09 | 24,09 | 24,09 | 24,09 | 4,51% | 209,00 |
| 16.12.2025 | 23,05 | 23,05 | 23,05 | 23,05 | -5,76% | 69,00 |
| 15.12.2025 | 25,04 | 25,04 | 24,35 | 24,46 | -4,19% | 1.056,00 |
| 12.12.2025 | 25,47 | 25,53 | 25,47 | 25,53 | -2,26% | 2.533,00 |
| 11.12.2025 | 25,94 | 26,12 | 25,50 | 26,12 | -0,91% | 582,00 |
| 10.12.2025 | 25,88 | 26,36 | 25,88 | 26,36 | 3,37% | 959,00 |
| 09.12.2025 | 24,80 | 25,50 | 24,80 | 25,50 | 0,35% | 1.048,00 |
| 08.12.2025 | 25,26 | 25,65 | 25,26 | 25,41 | -1,40% | 2.442,00 |
| 05.12.2025 | 25,77 | 25,77 | 25,77 | 25,77 | 0,00% | 950,00 |
| 04.12.2025 | 25,69 | 25,79 | 25,69 | 25,77 | 5,66% | 3.800,00 |
| 02.12.2025 | 24,30 | 24,39 | 24,30 | 24,39 | -0,16% | 184,00 |
| 01.12.2025 | 24,51 | 24,51 | 24,17 | 24,43 | 1,37% | 196,00 |
| 26.11.2025 | 23,90 | 24,10 | 23,90 | 24,10 | 0,29% | 123,00 |
| 25.11.2025 | 23,24 | 24,03 | 23,24 | 24,03 | 2,56% | 1.686,00 |
| 24.11.2025 | 23,27 | 23,43 | 23,27 | 23,43 | 0,17% | 329,00 |
| 21.11.2025 | 23,09 | 23,39 | 23,09 | 23,39 | 3,31% | 1.485,00 |
| 20.11.2025 | 23,37 | 23,84 | 22,64 | 22,64 | -3,66% | 4.222,00 |
| 19.11.2025 | 22,52 | 23,50 | 22,52 | 23,50 | 3,66% | 150,00 |
| 18.11.2025 | 21,89 | 22,67 | 21,89 | 22,67 | -4,39% | 354,00 |
| 17.11.2025 | 24,26 | 24,26 | 23,71 | 23,71 | -1,13% | 3.401,00 |
| 14.11.2025 | 23,39 | 23,98 | 23,36 | 23,98 | 3,81% | 2.722,00 |
| 13.11.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -3,31% | 1.000,00 |
| 12.11.2025 | 23,83 | 23,89 | 23,83 | 23,89 | -0,75% | 510,00 |
| 11.11.2025 | 23,78 | 24,09 | 23,78 | 24,07 | 3,79% | 1.830,00 |
| 10.11.2025 | 23,19 | 23,19 | 23,19 | 23,19 | 1,71% | 60,00 |
| 07.11.2025 | 22,34 | 22,80 | 22,34 | 22,80 | -0,61% | 2.210,00 |
| 06.11.2025 | 22,92 | 22,94 | 22,92 | 22,94 | 0,31% | 207,00 |
| 05.11.2025 | 22,64 | 23,07 | 22,64 | 22,87 | -0,87% | 734,00 |
| 04.11.2025 | 23,07 | 23,07 | 23,07 | 23,07 | -1,70% | 19,00 |
| 03.11.2025 | 22,94 | 23,47 | 22,36 | 23,47 | 3,85% | 352,00 |
| 31.10.2025 | 23,30 | 23,30 | 22,60 | 22,60 | -2,63% | 1.154,00 |
| 30.10.2025 | 23,20 | 23,67 | 22,60 | 23,21 | 1,35% | 2.738,00 |
| 29.10.2025 | 21,81 | 22,90 | 21,81 | 22,90 | 6,36% | 1.718,00 |
| 28.10.2025 | 21,36 | 21,57 | 21,19 | 21,53 | -1,01% | 4.063,00 |
| 27.10.2025 | 22,00 | 22,04 | 21,75 | 21,75 | -1,63% | 365,00 |
| 24.10.2025 | 21,98 | 22,23 | 21,57 | 22,11 | 1,38% | 2.040,00 |
| 23.10.2025 | 20,86 | 21,81 | 20,82 | 21,81 | 9,05% | 905,00 |
| 22.10.2025 | 20,29 | 20,50 | 20,00 | 20,00 | -1,77% | 154,00 |
| 21.10.2025 | 19,92 | 20,47 | 19,92 | 20,36 | 1,24% | 2.642,00 |
| 20.10.2025 | 20,22 | 20,22 | 20,11 | 20,11 | 2,00% | 1.296,00 |
| 17.10.2025 | 19,54 | 20,19 | 19,34 | 19,72 | 0,64% | 4.059,00 |
| 16.10.2025 | 20,04 | 20,04 | 19,59 | 19,59 | -0,41% | 1.165,00 |
| 15.10.2025 | 19,46 | 19,70 | 19,46 | 19,67 | 0,61% | 552,00 |
| 14.10.2025 | 19,19 | 19,55 | 19,19 | 19,55 | -0,86% | 195,00 |
| 13.10.2025 | 19,15 | 19,72 | 19,15 | 19,72 | 3,79% | 148,00 |
| 10.10.2025 | 19,80 | 19,80 | 18,94 | 19,00 | -5,99% | 1.468,00 |
| 09.10.2025 | 20,61 | 20,61 | 20,19 | 20,21 | -0,93% | 1.629,00 |
| 08.10.2025 | 20,40 | 20,55 | 19,94 | 20,40 | 0,54% | 965,00 |