Halliburton Co.
[WKN: 853986 | ISIN: US4062161017]
Aktienkurse
25,878€ 0,18%
Echtzeit-Aktienkurs Halliburton Co.
Bid: Ask:

Aktienkurse zur Halliburton Co. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.11.2024 25,68 25,98 25,53 25,88 0,17% -
04.11.2024 25,79 25,91 25,59 25,83 1,10% 1.488,00
01.11.2024 25,86 25,89 25,55 25,55 -0,35% 542,00
31.10.2024 25,52 25,78 25,43 25,64 0,73% 1.262,00
30.10.2024 25,56 25,71 25,40 25,46 0,08% 2.910,00
29.10.2024 26,00 26,00 25,44 25,44 -1,18% 2.835,00
28.10.2024 25,65 25,74 25,30 25,74 -0,66% 9.332,00
25.10.2024 25,69 25,91 25,69 25,91 0,45% 200,00
24.10.2024 26,00 26,01 25,50 25,80 0,00% 3.027,00
23.10.2024 26,60 26,60 25,80 25,80 -1,36% 2.688,00
22.10.2024 26,13 26,24 26,13 26,15 0,11% 222,00
21.10.2024 26,10 26,23 26,00 26,12 0,08% 2.504,00
18.10.2024 26,71 26,71 26,07 26,10 -1,19% 808,00
17.10.2024 26,73 26,90 26,42 26,42 -2,24% 2.081,00
16.10.2024 26,93 27,18 26,89 27,02 -0,62% 4.597,00
15.10.2024 27,36 27,57 26,88 27,19 -2,68% -
14.10.2024 27,85 28,19 27,85 27,94 -0,97% 1.376,00
11.10.2024 28,09 28,21 28,08 28,21 0,23% 271,00
10.10.2024 28,10 28,30 28,08 28,15 3,00% 2.461,00
09.10.2024 27,28 27,47 27,12 27,33 -0,24% 434,00
08.10.2024 28,09 28,21 27,18 27,39 -3,37% 3.331,00
07.10.2024 28,33 28,72 28,29 28,35 -0,54% 1.870,00
04.10.2024 27,84 28,50 27,83 28,50 2,85% 2.125,00
03.10.2024 27,14 27,71 26,95 27,71 3,24% 1.372,00
02.10.2024 27,39 27,69 26,84 26,84 -0,56% 3.553,00
01.10.2024 26,13 27,35 25,95 26,99 4,01% 5.660,00
30.09.2024 25,80 26,10 25,56 25,95 2,43% 2.757,00
27.09.2024 25,11 25,40 25,10 25,34 2,30% 3.831,00
26.09.2024 25,67 26,00 24,77 24,77 -4,71% 6.707,00
25.09.2024 26,63 26,91 25,99 25,99 -4,71% 560,00
24.09.2024 27,17 27,44 26,98 27,28 1,38% 2.235,00
23.09.2024 26,53 26,97 26,53 26,91 3,52% 719,00
20.09.2024 26,42 26,75 25,99 25,99 -2,79% 3.413,00
19.09.2024 26,55 26,80 26,40 26,74 1,54% 1.521,00
18.09.2024 26,51 26,51 26,13 26,33 -0,36% 951,00
17.09.2024 25,51 26,43 25,44 26,43 4,69% 2.107,00
16.09.2024 25,10 25,44 25,06 25,24 0,92% 1.786,00
13.09.2024 25,42 25,51 25,01 25,01 -1,36% 1.771,00
12.09.2024 25,66 25,66 25,09 25,36 0,58% 1.390,00
11.09.2024 25,67 25,67 25,10 25,21 -1,83% 388,00
10.09.2024 26,01 26,04 25,50 25,68 -2,17% 772,00
09.09.2024 25,71 26,25 25,71 26,25 1,72% 1.352,00
06.09.2024 26,13 26,44 25,81 25,81 -2,16% 725,00
05.09.2024 26,71 26,84 26,33 26,38 -0,11% 1.018,00
04.09.2024 26,79 26,92 26,41 26,41 -2,65% 1.288,00
03.09.2024 28,44 28,44 26,93 27,13 -4,62% 4.326,00
02.09.2024 28,14 28,45 27,96 28,44 1,77% 624,00
30.08.2024 28,52 28,52 27,95 27,95 -1,39% 875,00
29.08.2024 28,01 28,34 27,90 28,34 1,58% 1.152,00
28.08.2024 28,23 28,36 27,82 27,90 -0,36% 846,00
27.08.2024 28,64 28,77 28,00 28,00 -1,58% 817,00
26.08.2024 28,52 28,52 28,45 28,45 -0,18% 105,00
23.08.2024 27,89 28,50 27,89 28,50 1,53% 1.106,00
22.08.2024 28,02 28,16 28,02 28,07 0,45% 1.135,00
21.08.2024 28,25 28,25 27,95 27,95 -0,13% 1.100,00
20.08.2024 28,65 28,65 27,98 27,98 -3,18% 1.257,00
19.08.2024 28,20 28,90 28,20 28,90 1,12% 653,00
16.08.2024 28,43 28,74 28,29 28,58 0,14% 3.810,00
15.08.2024 28,17 28,86 28,10 28,54 1,15% 1.766,00
14.08.2024 28,47 28,47 28,00 28,22 -1,00% 1.340,00
13.08.2024 28,82 28,83 28,50 28,50 -0,99% 959,00
12.08.2024 28,35 28,79 28,35 28,79 1,04% 1.074,00
09.08.2024 28,70 28,70 28,49 28,49 0,64% 722,00
08.08.2024 27,93 28,42 27,93 28,31 0,39% 926,00
07.08.2024 28,36 29,02 28,20 28,20 -0,42% 1.156,00
06.08.2024 28,52 28,88 28,26 28,32 0,57% 7.165,00
05.08.2024 28,59 28,66 27,54 28,16 -2,81% 2.172,00
02.08.2024 30,64 30,75 28,88 28,98 -6,23% 4.718,00
01.08.2024 32,16 32,29 30,90 30,90 -3,86% 1.094,00
31.07.2024 32,07 32,25 32,07 32,14 2,52% 1.178,00
30.07.2024 31,21 31,35 31,05 31,35 0,38% 446,00
29.07.2024 32,02 32,04 31,23 31,23 -0,83% 1.650,00
26.07.2024 31,64 31,85 31,28 31,49 -0,10% 718,00
25.07.2024 30,41 31,64 30,21 31,52 3,67% 2.572,00
24.07.2024 30,75 30,91 30,41 30,41 -1,19% 1.025,00
23.07.2024 30,89 30,99 30,50 30,77 0,23% 1.737,00
22.07.2024 31,76 31,99 30,70 30,70 -3,63% 9.441,00
19.07.2024 33,68 33,70 31,03 31,86 -5,56% 8.110,00
18.07.2024 33,57 33,83 33,31 33,73 1,49% 3.117,00
17.07.2024 33,07 33,43 32,61 33,24 0,71% 2.169,00
16.07.2024 32,51 33,20 32,17 33,00 1,91% 5.335,00
15.07.2024 31,47 32,64 31,21 32,38 4,23% 4.320,00
12.07.2024 31,09 31,12 31,05 31,07 0,53% 489,00
11.07.2024 30,69 30,90 30,44 30,90 1,64% 819,00
10.07.2024 30,40 30,68 30,40 30,40 0,02% 2.497,00
09.07.2024 30,60 30,87 30,35 30,40 -0,10% 1.789,00
08.07.2024 30,55 30,68 30,43 30,43 0,15% 1.149,00
05.07.2024 31,60 31,61 30,38 30,38 -3,19% 4.253,00
04.07.2024 31,30 31,71 31,07 31,38 0,58% 958,00
03.07.2024 31,50 31,50 31,20 31,20 0,16% 1.074,00
02.07.2024 31,26 31,26 31,10 31,15 -0,10% 1.183,00
01.07.2024 31,75 31,75 31,18 31,18 -1,31% 1.461,00
28.06.2024 31,69 31,91 31,52 31,60 0,24% 105,00
27.06.2024 31,52 31,52 31,52 31,52 -1,04% 40,00
26.06.2024 32,46 32,51 31,83 31,85 -1,47% 931,00
25.06.2024 32,00 32,33 31,75 32,33 0,69% 3.928,00
24.06.2024 31,31 32,23 31,31 32,11 3,07% 1.396,00
21.06.2024 31,43 31,43 31,15 31,15 0,65% 700,00
20.06.2024 30,58 30,95 30,58 30,95 1,51% 1.296,00
19.06.2024 30,49 30,49 30,49 30,49 -0,96% 130,00