30,538€
-0,07%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 30,56 | 30,85 | 30,52 | 30,56 | -0,02% | - |
| 12.03.2026 | 31,50 | 31,50 | 30,24 | 30,56 | -2,15% | 3.460,00 |
| 11.03.2026 | 30,75 | 31,23 | 29,96 | 31,23 | 2,58% | 9.453,00 |
| 10.03.2026 | 29,25 | 30,53 | 29,00 | 30,45 | 1,89% | 5.145,00 |
| 09.03.2026 | 30,00 | 30,40 | 29,01 | 29,88 | 2,35% | 10.526,00 |
| 06.03.2026 | 29,01 | 30,18 | 29,01 | 29,20 | -0,26% | 3.747,00 |
| 05.03.2026 | 30,17 | 30,20 | 29,00 | 29,27 | -1,10% | 7.467,00 |
| 04.03.2026 | 30,85 | 31,02 | 29,39 | 29,60 | -1,33% | 7.895,00 |
| 03.03.2026 | 31,20 | 32,05 | 29,90 | 30,00 | -2,61% | 15.089,00 |
| 02.03.2026 | 31,80 | 32,80 | 29,89 | 30,80 | 0,82% | 38.392,00 |
| 27.02.2026 | 30,43 | 30,70 | 30,02 | 30,55 | 0,33% | 4.559,00 |
| 26.02.2026 | 29,80 | 30,50 | 29,48 | 30,45 | 2,80% | 2.975,00 |
| 25.02.2026 | 30,07 | 30,50 | 29,41 | 29,62 | -2,50% | 5.214,00 |
| 24.02.2026 | 30,21 | 30,40 | 29,77 | 30,38 | 1,59% | 2.257,00 |
| 23.02.2026 | 29,70 | 30,23 | 29,34 | 29,91 | 0,42% | 3.502,00 |
| 20.02.2026 | 30,01 | 30,40 | 29,46 | 29,78 | -0,47% | 6.084,00 |
| 19.02.2026 | 29,50 | 30,29 | 29,46 | 29,92 | 1,80% | 9.784,00 |
| 18.02.2026 | 28,36 | 29,48 | 28,36 | 29,39 | 3,50% | 6.524,00 |
| 17.02.2026 | 29,21 | 29,21 | 28,12 | 28,40 | -1,63% | 2.751,00 |
| 16.02.2026 | 28,87 | 29,50 | 28,00 | 28,87 | 1,14% | 8.056,00 |
| 13.02.2026 | 28,86 | 29,00 | 28,52 | 28,54 | -1,04% | 3.493,00 |
| 12.02.2026 | 29,64 | 29,72 | 28,41 | 28,84 | -1,57% | 4.688,00 |
| 11.02.2026 | 28,44 | 29,80 | 28,44 | 29,30 | 2,38% | 6.698,00 |
| 10.02.2026 | 29,45 | 29,65 | 28,43 | 28,62 | -2,19% | 4.370,00 |
| 09.02.2026 | 29,64 | 29,80 | 29,11 | 29,26 | -1,03% | 7.792,00 |
| 06.02.2026 | 28,63 | 29,66 | 28,42 | 29,57 | 3,48% | 6.801,00 |
| 05.02.2026 | 29,16 | 29,26 | 27,91 | 28,57 | -2,06% | 8.241,00 |
| 04.02.2026 | 28,65 | 29,47 | 28,29 | 29,17 | 2,35% | 10.566,00 |
| 03.02.2026 | 27,80 | 28,50 | 27,30 | 28,50 | 2,21% | 16.196,00 |
| 02.02.2026 | 26,69 | 28,18 | 26,51 | 27,89 | -1,55% | 14.464,00 |
| 30.01.2026 | 27,93 | 28,42 | 27,31 | 28,33 | 1,14% | 19.329,00 |
| 29.01.2026 | 27,95 | 29,17 | 27,94 | 28,01 | 0,00% | 10.951,00 |
| 28.01.2026 | 28,44 | 28,87 | 27,57 | 28,01 | -1,98% | 6.799,00 |
| 27.01.2026 | 28,82 | 29,30 | 28,33 | 28,57 | -1,06% | 11.336,00 |
| 26.01.2026 | 28,99 | 29,30 | 28,55 | 28,88 | 0,28% | 19.615,00 |
| 23.01.2026 | 28,82 | 30,27 | 28,77 | 28,80 | 0,07% | 17.923,00 |
| 22.01.2026 | 28,62 | 28,84 | 27,93 | 28,78 | 1,00% | 11.719,00 |
| 21.01.2026 | 27,53 | 28,80 | 27,50 | 28,49 | 4,02% | 11.168,00 |
| 20.01.2026 | 27,28 | 27,78 | 27,01 | 27,39 | -0,62% | 9.407,00 |
| 19.01.2026 | 27,89 | 27,89 | 27,30 | 27,56 | -1,97% | 19.054,00 |
| 16.01.2026 | 27,99 | 28,64 | 27,87 | 28,12 | -0,12% | 12.631,00 |
| 15.01.2026 | 28,29 | 28,85 | 27,89 | 28,15 | -0,81% | 17.013,00 |
| 14.01.2026 | 28,12 | 28,92 | 27,76 | 28,38 | 1,36% | 10.964,00 |
| 13.01.2026 | 27,55 | 28,33 | 27,41 | 28,00 | 2,56% | 12.877,00 |
| 12.01.2026 | 28,40 | 28,40 | 26,91 | 27,30 | -2,50% | 26.546,00 |
| 09.01.2026 | 27,81 | 28,23 | 27,66 | 28,00 | 1,49% | 23.027,00 |
| 08.01.2026 | 26,23 | 27,76 | 26,05 | 27,59 | 5,81% | 17.675,00 |
| 07.01.2026 | 26,50 | 26,97 | 25,85 | 26,08 | -1,38% | 33.607,00 |
| 06.01.2026 | 27,88 | 27,88 | 26,18 | 26,44 | -3,27% | 51.451,00 |
| 05.01.2026 | 27,60 | 28,56 | 26,80 | 27,34 | 7,43% | 149.309,00 |
| 02.01.2026 | 24,21 | 25,47 | 24,05 | 25,45 | 6,73% | 4.602,00 |
| 30.12.2025 | 24,09 | 24,34 | 23,75 | 23,84 | -0,46% | 8.673,00 |
| 29.12.2025 | 23,69 | 24,06 | 23,67 | 23,95 | 0,29% | 1.264,00 |
| 23.12.2025 | 23,78 | 24,16 | 23,78 | 23,88 | -0,15% | 1.784,00 |
| 22.12.2025 | 23,70 | 24,23 | 23,64 | 23,92 | 0,50% | 1.212,00 |
| 19.12.2025 | 23,54 | 23,80 | 23,17 | 23,80 | 1,58% | 435,00 |
| 18.12.2025 | 23,56 | 23,69 | 23,38 | 23,43 | 0,11% | 1.468,00 |
| 17.12.2025 | 23,34 | 23,68 | 23,34 | 23,40 | 1,04% | 105,00 |
| 16.12.2025 | 24,01 | 24,26 | 22,76 | 23,16 | -3,64% | 11.880,00 |
| 15.12.2025 | 24,41 | 24,59 | 23,92 | 24,04 | -1,84% | 10.180,00 |
| 12.12.2025 | 24,77 | 25,50 | 24,43 | 24,49 | -1,80% | 3.543,00 |
| 11.12.2025 | 24,54 | 25,18 | 24,52 | 24,94 | 0,00% | 5.377,00 |
| 10.12.2025 | 24,49 | 25,06 | 24,49 | 24,94 | 1,80% | 11.395,00 |
| 09.12.2025 | 23,94 | 24,59 | 23,94 | 24,50 | 1,55% | 1.228,00 |
| 08.12.2025 | 24,32 | 24,57 | 24,12 | 24,12 | -1,71% | 3.080,00 |
| 05.12.2025 | 23,95 | 24,54 | 23,40 | 24,54 | 3,04% | 3.439,00 |
| 04.12.2025 | 23,43 | 23,82 | 23,43 | 23,82 | 1,38% | 696,00 |
| 03.12.2025 | 23,17 | 23,49 | 22,93 | 23,49 | 1,51% | 7.750,00 |
| 02.12.2025 | 23,00 | 23,17 | 22,55 | 23,14 | 0,11% | 3.147,00 |
| 01.12.2025 | 22,70 | 23,50 | 22,64 | 23,12 | 1,56% | 16.809,00 |
| 28.11.2025 | 22,26 | 22,76 | 22,26 | 22,76 | 2,68% | 545,00 |
| 27.11.2025 | 22,26 | 22,33 | 22,17 | 22,17 | -1,05% | 834,00 |
| 26.11.2025 | 22,25 | 22,50 | 22,09 | 22,40 | 1,06% | 1.366,00 |
| 25.11.2025 | 22,25 | 22,25 | 21,84 | 22,17 | -1,00% | 7.421,00 |
| 24.11.2025 | 22,17 | 22,53 | 21,93 | 22,39 | 1,36% | 8.576,00 |
| 21.11.2025 | 22,19 | 22,34 | 21,81 | 22,09 | -0,32% | 10.353,00 |
| 20.11.2025 | 22,88 | 23,30 | 22,14 | 22,16 | -2,91% | 1.359,00 |
| 19.11.2025 | 22,99 | 23,10 | 22,47 | 22,83 | -1,49% | 2.322,00 |
| 18.11.2025 | 22,78 | 23,17 | 22,76 | 23,17 | 1,11% | 2.496,00 |
| 17.11.2025 | 23,50 | 23,75 | 22,92 | 22,92 | -2,72% | 3.219,00 |
| 14.11.2025 | 23,42 | 23,88 | 22,84 | 23,56 | 1,25% | 3.668,00 |
| 13.11.2025 | 23,36 | 23,72 | 22,75 | 23,27 | 0,15% | 3.875,00 |
| 12.11.2025 | 24,18 | 24,35 | 23,18 | 23,23 | -5,03% | 5.263,00 |
| 11.11.2025 | 24,00 | 24,71 | 22,71 | 24,46 | 1,56% | 4.853,00 |
| 10.11.2025 | 24,00 | 24,21 | 23,55 | 24,09 | 1,28% | 3.769,00 |
| 07.11.2025 | 24,01 | 24,11 | 23,48 | 23,78 | -0,50% | 8.155,00 |
| 06.11.2025 | 23,81 | 24,10 | 23,49 | 23,90 | 0,72% | 4.904,00 |
| 05.11.2025 | 23,62 | 23,86 | 23,36 | 23,73 | 1,41% | 1.826,00 |
| 04.11.2025 | 23,70 | 23,70 | 23,25 | 23,40 | -0,93% | 2.204,00 |
| 03.11.2025 | 23,57 | 23,83 | 23,47 | 23,62 | 1,81% | 2.489,00 |
| 31.10.2025 | 23,18 | 23,57 | 23,13 | 23,20 | -1,09% | 2.179,00 |
| 30.10.2025 | 23,68 | 23,85 | 23,40 | 23,46 | -1,24% | 6.352,00 |
| 29.10.2025 | 23,07 | 23,75 | 22,94 | 23,75 | 4,33% | 2.340,00 |
| 28.10.2025 | 22,70 | 22,93 | 22,58 | 22,77 | -1,15% | 1.752,00 |
| 27.10.2025 | 22,84 | 23,40 | 22,79 | 23,03 | 0,13% | 14.226,00 |
| 24.10.2025 | 23,75 | 23,80 | 23,00 | 23,00 | -2,09% | 12.651,00 |
| 23.10.2025 | 22,94 | 23,52 | 22,60 | 23,49 | 5,15% | 7.958,00 |
| 22.10.2025 | 21,88 | 22,82 | 21,86 | 22,34 | 2,06% | 9.229,00 |
| 21.10.2025 | 19,63 | 21,89 | 19,50 | 21,89 | 14,36% | 10.666,00 |
| 20.10.2025 | 19,11 | 19,29 | 19,00 | 19,14 | 0,32% | 1.854,00 |