35,685€
0,92%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 35,01 | 35,40 | 34,80 | 35,36 | 1,17% | 9.376,00 |
| 13.05.2026 | 35,44 | 35,87 | 34,81 | 34,95 | -0,94% | 7.145,00 |
| 12.05.2026 | 34,36 | 35,28 | 34,00 | 35,28 | 2,59% | 8.304,00 |
| 11.05.2026 | 34,00 | 34,50 | 33,76 | 34,39 | 1,09% | 4.292,00 |
| 08.05.2026 | 33,11 | 34,13 | 33,11 | 34,02 | 2,35% | 8.054,00 |
| 07.05.2026 | 34,17 | 34,55 | 33,00 | 33,24 | -3,68% | 8.630,00 |
| 06.05.2026 | 35,19 | 35,31 | 33,49 | 34,51 | -3,87% | 13.481,00 |
| 05.05.2026 | 35,55 | 36,26 | 35,55 | 35,90 | 0,53% | 5.830,00 |
| 04.05.2026 | 35,99 | 35,99 | 35,30 | 35,71 | -0,81% | 5.360,00 |
| 30.04.2026 | 35,30 | 36,03 | 35,13 | 36,00 | 1,21% | 3.357,00 |
| 29.04.2026 | 34,68 | 35,68 | 34,60 | 35,57 | 2,21% | 2.473,00 |
| 28.04.2026 | 34,69 | 35,00 | 34,10 | 34,80 | 0,93% | 10.554,00 |
| 27.04.2026 | 34,39 | 34,89 | 34,06 | 34,48 | 0,67% | 6.346,00 |
| 24.04.2026 | 33,75 | 34,70 | 33,04 | 34,25 | 0,76% | 5.162,00 |
| 23.04.2026 | 33,59 | 34,47 | 33,46 | 33,99 | 1,13% | 6.857,00 |
| 22.04.2026 | 32,63 | 33,70 | 32,25 | 33,61 | 3,73% | 5.174,00 |
| 21.04.2026 | 31,05 | 32,70 | 31,02 | 32,40 | 4,25% | 7.454,00 |
| 20.04.2026 | 32,49 | 32,49 | 31,08 | 31,08 | -1,55% | 5.985,00 |
| 17.04.2026 | 32,22 | 32,51 | 30,08 | 31,57 | -2,11% | 22.996,00 |
| 16.04.2026 | 31,89 | 32,50 | 31,79 | 32,25 | 1,10% | 9.522,00 |
| 15.04.2026 | 31,76 | 32,02 | 31,29 | 31,90 | -0,31% | 7.350,00 |
| 14.04.2026 | 32,45 | 32,80 | 31,81 | 32,00 | -1,42% | 14.881,00 |
| 13.04.2026 | 32,53 | 33,30 | 32,41 | 32,46 | 1,12% | 8.849,00 |
| 10.04.2026 | 31,72 | 32,70 | 31,72 | 32,10 | 0,60% | 3.184,00 |
| 09.04.2026 | 32,68 | 32,80 | 31,80 | 31,91 | -1,97% | 7.075,00 |
| 08.04.2026 | 31,89 | 32,55 | 30,81 | 32,55 | -2,43% | 40.244,00 |
| 07.04.2026 | 33,05 | 33,41 | 32,50 | 33,36 | 1,09% | 5.923,00 |
| 02.04.2026 | 33,90 | 34,09 | 32,91 | 33,00 | 0,81% | 13.603,00 |
| 01.04.2026 | 33,68 | 33,68 | 32,40 | 32,74 | -3,05% | 28.424,00 |
| 31.03.2026 | 33,91 | 35,06 | 33,40 | 33,77 | -2,14% | 10.917,00 |
| 30.03.2026 | 36,50 | 36,50 | 34,45 | 34,51 | -2,10% | 25.881,00 |
| 27.03.2026 | 34,20 | 35,26 | 33,68 | 35,25 | 3,92% | 22.672,00 |
| 26.03.2026 | 33,55 | 34,59 | 33,35 | 33,92 | 1,33% | 31.733,00 |
| 25.03.2026 | 33,00 | 33,54 | 32,14 | 33,47 | 1,58% | 18.230,00 |
| 24.03.2026 | 32,30 | 33,21 | 32,20 | 32,95 | 1,60% | 58.530,00 |
| 23.03.2026 | 32,38 | 32,52 | 31,29 | 32,43 | 1,42% | 48.702,00 |
| 20.03.2026 | 32,13 | 32,67 | 31,45 | 31,98 | -0,84% | 22.623,00 |
| 19.03.2026 | 32,00 | 32,25 | 31,05 | 32,25 | 1,59% | 20.422,00 |
| 18.03.2026 | 30,98 | 31,74 | 30,54 | 31,74 | 2,88% | 11.200,00 |
| 17.03.2026 | 29,50 | 31,06 | 29,50 | 30,85 | 3,30% | 4.398,00 |
| 16.03.2026 | 29,61 | 29,97 | 29,25 | 29,87 | 0,54% | 6.868,00 |
| 13.03.2026 | 30,27 | 30,89 | 29,67 | 29,71 | -2,80% | 1.845,00 |
| 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 |