28,825€
1,00%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 28,67 | 29,12 | 28,64 | 28,88 | 1,20% | - |
| 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 | -1,69% | 14.464,00 |
| 30.01.2026 | 27,81 | 28,37 | 27,40 | 28,37 | -0,60% | 3.803,00 |
| 29.01.2026 | 28,33 | 29,12 | 28,33 | 28,54 | 1,55% | 6.985,00 |
| 28.01.2026 | 28,61 | 28,77 | 28,10 | 28,10 | -1,89% | 2.602,00 |
| 27.01.2026 | 28,93 | 29,13 | 28,64 | 28,64 | -0,42% | 1.937,00 |
| 26.01.2026 | 29,16 | 29,27 | 28,68 | 28,76 | -2,66% | 3.133,00 |
| 23.01.2026 | 28,89 | 30,21 | 28,71 | 29,55 | 4,33% | 13.156,00 |
| 22.01.2026 | 28,41 | 28,41 | 27,90 | 28,32 | -1,10% | 4.216,00 |
| 21.01.2026 | 27,81 | 28,66 | 27,41 | 28,64 | 3,49% | 6.722,00 |
| 20.01.2026 | 27,38 | 27,88 | 27,09 | 27,67 | 0,97% | 4.458,00 |
| 19.01.2026 | 27,80 | 27,80 | 27,29 | 27,41 | -2,53% | 2.244,00 |
| 16.01.2026 | 28,43 | 28,48 | 27,92 | 28,12 | -0,12% | 2.438,00 |
| 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 |
| 17.10.2025 | 18,36 | 19,15 | 18,17 | 19,08 | 2,69% | 2.505,00 |
| 16.10.2025 | 19,37 | 19,37 | 18,46 | 18,58 | -3,52% | 3.032,00 |
| 15.10.2025 | 19,25 | 20,12 | 19,04 | 19,26 | -0,90% | 2.775,00 |
| 14.10.2025 | 19,39 | 19,48 | 19,01 | 19,43 | 0,06% | 984,00 |
| 13.10.2025 | 19,24 | 19,54 | 18,90 | 19,42 | 2,21% | 3.608,00 |
| 10.10.2025 | 20,29 | 20,36 | 18,97 | 19,00 | -5,73% | 6.289,00 |
| 09.10.2025 | 20,66 | 20,94 | 20,05 | 20,16 | -1,68% | 2.525,00 |
| 08.10.2025 | 20,83 | 20,87 | 20,50 | 20,50 | -1,30% | 1.175,00 |
| 07.10.2025 | 20,78 | 21,06 | 20,36 | 20,77 | -0,05% | 1.649,00 |
| 06.10.2025 | 20,73 | 21,11 | 20,73 | 20,78 | 0,19% | 2.409,00 |
| 03.10.2025 | 20,81 | 21,02 | 20,74 | 20,74 | -0,91% | 1.801,00 |
| 02.10.2025 | 21,28 | 21,28 | 20,93 | 20,93 | -1,74% | 996,00 |
| 01.10.2025 | 20,95 | 21,30 | 20,51 | 21,30 | 2,43% | 2.881,00 |
| 30.09.2025 | 21,33 | 21,33 | 20,60 | 20,80 | -2,19% | 7.953,00 |
| 29.09.2025 | 21,40 | 21,70 | 20,94 | 21,26 | -1,55% | 3.975,00 |
| 26.09.2025 | 21,00 | 21,88 | 20,87 | 21,60 | 2,13% | 3.992,00 |
| 25.09.2025 | 20,82 | 21,19 | 20,70 | 21,15 | 0,88% | 4.865,00 |
| 24.09.2025 | 20,72 | 21,12 | 20,44 | 20,96 | 2,00% | 4.941,00 |
| 23.09.2025 | 19,00 | 21,08 | 19,00 | 20,55 | 7,09% | 7.191,00 |