19,138€
0,03%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 19,04 | 19,23 | 19,00 | 19,20 | 0,38% | 1.465,00 |
| 24.07.2025 | 18,66 | 19,13 | 18,64 | 19,13 | 2,79% | 4.960,00 |
| 23.07.2025 | 18,40 | 18,83 | 18,30 | 18,61 | 1,68% | 7.330,00 |
| 22.07.2025 | 18,17 | 18,30 | 17,49 | 18,30 | 1,09% | 1.697,00 |
| 21.07.2025 | 18,38 | 18,49 | 18,07 | 18,11 | -0,52% | 3.185,00 |
| 18.07.2025 | 18,69 | 18,78 | 18,20 | 18,20 | -2,15% | 2.432,00 |
| 17.07.2025 | 18,40 | 18,60 | 18,21 | 18,60 | 1,14% | 12.223,00 |
| 16.07.2025 | 18,51 | 18,55 | 18,19 | 18,39 | -0,45% | 2.560,00 |
| 15.07.2025 | 18,94 | 18,97 | 18,41 | 18,47 | -2,25% | 3.279,00 |
| 14.07.2025 | 19,83 | 19,86 | 18,82 | 18,90 | -3,53% | 2.155,00 |
| 11.07.2025 | 18,85 | 19,70 | 18,76 | 19,59 | 2,86% | 660,00 |
| 10.07.2025 | 18,72 | 19,05 | 18,61 | 19,05 | 1,29% | 1.028,00 |
| 09.07.2025 | 18,94 | 19,12 | 18,77 | 18,81 | -0,06% | 1.178,00 |
| 08.07.2025 | 17,81 | 19,06 | 17,65 | 18,82 | 5,78% | 5.361,00 |
| 07.07.2025 | 18,21 | 18,41 | 17,76 | 17,79 | -2,23% | 3.564,00 |
| 04.07.2025 | 18,25 | 18,25 | 18,20 | 18,20 | -0,57% | 120,00 |
| 03.07.2025 | 18,22 | 18,50 | 18,22 | 18,30 | -0,10% | 198,00 |
| 02.07.2025 | 18,02 | 18,32 | 17,97 | 18,32 | 1,73% | 2.429,00 |
| 01.07.2025 | 17,25 | 18,05 | 17,07 | 18,01 | 3,57% | 3.306,00 |
| 30.06.2025 | 17,47 | 17,72 | 17,00 | 17,39 | -0,48% | 3.190,00 |
| 27.06.2025 | 17,79 | 17,79 | 17,47 | 17,47 | -1,83% | 1.506,00 |
| 26.06.2025 | 17,45 | 17,80 | 17,30 | 17,80 | 1,44% | 1.452,00 |
| 25.06.2025 | 17,99 | 17,99 | 17,36 | 17,54 | -1,44% | 2.338,00 |
| 24.06.2025 | 17,96 | 18,28 | 17,60 | 17,80 | -1,07% | 6.251,00 |
| 23.06.2025 | 20,13 | 20,40 | 17,99 | 17,99 | -6,31% | 8.348,00 |
| 20.06.2025 | 19,43 | 19,60 | 19,20 | 19,20 | -1,04% | 1.250,00 |
| 19.06.2025 | 19,44 | 19,93 | 19,41 | 19,41 | 0,29% | 1.414,00 |
| 18.06.2025 | 19,96 | 20,14 | 19,35 | 19,35 | -3,56% | 3.057,00 |
| 17.06.2025 | 20,22 | 20,28 | 19,51 | 20,07 | 0,97% | 2.052,00 |
| 16.06.2025 | 20,99 | 20,99 | 19,32 | 19,87 | -0,89% | 7.757,00 |
| 13.06.2025 | 20,00 | 20,48 | 19,42 | 20,05 | 5,84% | 10.053,00 |
| 12.06.2025 | 19,18 | 19,19 | 18,91 | 18,94 | -1,63% | 2.885,00 |
| 11.06.2025 | 19,16 | 19,35 | 18,91 | 19,26 | 1,41% | 3.961,00 |
| 10.06.2025 | 18,67 | 19,23 | 18,34 | 18,99 | 3,58% | 5.988,00 |
| 09.06.2025 | 17,87 | 18,46 | 17,82 | 18,33 | 1,78% | 464,00 |
| 06.06.2025 | 17,52 | 18,06 | 17,52 | 18,01 | 3,47% | 2.947,00 |
| 05.06.2025 | 17,65 | 17,67 | 17,40 | 17,41 | -0,50% | 4.992,00 |
| 04.06.2025 | 17,88 | 18,00 | 17,50 | 17,50 | -2,79% | 4.033,00 |
| 03.06.2025 | 17,48 | 18,15 | 17,30 | 18,00 | 3,32% | 4.940,00 |
| 02.06.2025 | 17,47 | 17,56 | 17,14 | 17,42 | 0,88% | 7.457,00 |
| 30.05.2025 | 17,76 | 17,76 | 17,17 | 17,27 | -1,07% | 4.792,00 |
| 29.05.2025 | 18,12 | 18,21 | 17,46 | 17,46 | -2,06% | 6.623,00 |
| 28.05.2025 | 17,61 | 17,82 | 17,54 | 17,82 | 0,79% | 1.149,00 |
| 27.05.2025 | 17,77 | 17,98 | 17,57 | 17,68 | 0,53% | 3.598,00 |
| 26.05.2025 | 17,55 | 17,77 | 17,37 | 17,59 | 0,49% | 1.286,00 |
| 23.05.2025 | 17,94 | 18,00 | 17,22 | 17,50 | -0,34% | 3.561,00 |
| 22.05.2025 | 17,74 | 17,74 | 17,20 | 17,56 | -0,05% | 2.014,00 |
| 21.05.2025 | 18,14 | 18,37 | 17,57 | 17,57 | -3,45% | 5.378,00 |
| 20.05.2025 | 18,63 | 18,64 | 18,11 | 18,20 | -1,78% | 4.303,00 |
| 19.05.2025 | 18,84 | 18,91 | 18,45 | 18,53 | -2,48% | 2.387,00 |
| 16.05.2025 | 18,89 | 19,09 | 18,66 | 19,00 | 1,51% | 4.479,00 |
| 15.05.2025 | 18,71 | 19,00 | 18,39 | 18,72 | -1,77% | 3.460,00 |
| 14.05.2025 | 19,06 | 19,08 | 18,79 | 19,06 | 0,13% | 3.068,00 |
| 13.05.2025 | 19,31 | 19,42 | 19,03 | 19,03 | -0,80% | 1.432,00 |
| 12.05.2025 | 18,34 | 19,53 | 18,34 | 19,19 | 6,34% | 10.443,00 |
| 09.05.2025 | 18,23 | 18,36 | 17,97 | 18,04 | -0,89% | 7.591,00 |
| 08.05.2025 | 17,30 | 18,21 | 17,10 | 18,21 | 7,14% | 7.471,00 |
| 07.05.2025 | 17,29 | 17,48 | 16,99 | 16,99 | -1,04% | 3.333,00 |
| 06.05.2025 | 17,98 | 17,98 | 17,16 | 17,17 | -2,33% | 5.302,00 |
| 05.05.2025 | 17,39 | 18,00 | 17,39 | 17,58 | -3,65% | 5.743,00 |
| 02.05.2025 | 17,67 | 18,28 | 17,50 | 18,25 | 4,65% | 4.193,00 |
| 30.04.2025 | 17,83 | 18,08 | 17,37 | 17,44 | -3,13% | 2.325,00 |
| 29.04.2025 | 18,12 | 18,14 | 17,72 | 18,00 | -0,32% | 2.677,00 |
| 28.04.2025 | 18,48 | 18,48 | 18,06 | 18,06 | -1,39% | 1.466,00 |
| 25.04.2025 | 18,44 | 18,44 | 18,31 | 18,31 | -1,47% | 436,00 |
| 24.04.2025 | 18,23 | 18,64 | 18,05 | 18,59 | 1,84% | 496,00 |
| 23.04.2025 | 18,60 | 18,95 | 17,86 | 18,25 | 1,96% | 5.054,00 |
| 22.04.2025 | 19,09 | 19,28 | 17,40 | 17,90 | -10,00% | 7.087,00 |
| 17.04.2025 | 18,90 | 19,89 | 18,72 | 19,89 | 6,27% | 2.312,00 |
| 16.04.2025 | 18,42 | 18,87 | 18,42 | 18,71 | -0,96% | 1.591,00 |
| 15.04.2025 | 18,91 | 19,03 | 18,72 | 18,90 | 0,53% | 978,00 |
| 14.04.2025 | 18,59 | 19,08 | 18,59 | 18,80 | 1,60% | 3.601,00 |
| 11.04.2025 | 18,02 | 18,50 | 17,70 | 18,50 | 2,58% | 3.816,00 |
| 10.04.2025 | 20,06 | 20,16 | 17,92 | 18,03 | -10,74% | 4.964,00 |
| 09.04.2025 | 17,08 | 20,33 | 16,87 | 20,21 | 16,74% | 9.024,00 |
| 08.04.2025 | 18,50 | 18,97 | 17,31 | 17,31 | -4,25% | 7.057,00 |
| 07.04.2025 | 17,76 | 18,93 | 17,20 | 18,08 | -1,64% | 5.448,00 |
| 04.04.2025 | 20,11 | 20,32 | 17,95 | 18,38 | -9,58% | 14.008,00 |
| 03.04.2025 | 22,63 | 22,63 | 20,33 | 20,33 | -13,01% | 3.900,00 |
| 02.04.2025 | 23,70 | 23,70 | 23,34 | 23,37 | -1,25% | 780,00 |
| 01.04.2025 | 23,60 | 23,66 | 23,21 | 23,66 | 1,07% | 335,00 |
| 31.03.2025 | 23,04 | 23,41 | 22,99 | 23,41 | 1,21% | 771,00 |
| 28.03.2025 | 23,66 | 23,66 | 23,13 | 23,13 | -1,62% | 1.153,00 |
| 27.03.2025 | 23,61 | 23,99 | 23,51 | 23,51 | -1,63% | 670,00 |
| 26.03.2025 | 23,89 | 24,23 | 23,71 | 23,90 | 0,42% | 333,00 |
| 25.03.2025 | 23,66 | 24,00 | 23,49 | 23,80 | 0,42% | 2.291,00 |
| 24.03.2025 | 22,87 | 23,70 | 22,75 | 23,70 | 3,97% | 12.381,00 |
| 21.03.2025 | 23,00 | 23,00 | 22,80 | 22,80 | -1,41% | 566,00 |
| 20.03.2025 | 23,13 | 23,35 | 22,94 | 23,12 | 0,52% | 1.701,00 |
| 19.03.2025 | 22,92 | 23,22 | 22,78 | 23,00 | 1,48% | 1.580,00 |
| 18.03.2025 | 23,16 | 23,19 | 22,62 | 22,67 | -1,84% | 2.961,00 |
| 17.03.2025 | 23,25 | 23,25 | 23,00 | 23,09 | 0,20% | 1.782,00 |
| 14.03.2025 | 22,56 | 23,09 | 22,36 | 23,05 | 2,74% | 1.984,00 |
| 13.03.2025 | 22,96 | 23,13 | 22,43 | 22,43 | -0,80% | 3.426,00 |
| 12.03.2025 | 22,86 | 22,96 | 22,61 | 22,61 | 0,18% | 1.350,00 |
| 11.03.2025 | 23,02 | 23,04 | 22,45 | 22,57 | -2,42% | 893,00 |
| 10.03.2025 | 22,99 | 23,32 | 22,76 | 23,13 | -0,41% | 4.797,00 |
| 07.03.2025 | 22,73 | 23,32 | 22,57 | 23,23 | 2,31% | 7.250,00 |
| 06.03.2025 | 22,53 | 22,70 | 22,19 | 22,70 | 1,23% | 3.716,00 |
| 05.03.2025 | 22,65 | 22,74 | 21,79 | 22,43 | -2,71% | 9.343,00 |