36,153€
-1,89%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 36,80 | 36,99 | 35,87 | 36,16 | -1,87% | - |
| 15.04.2024 | 37,07 | 37,73 | 36,79 | 36,85 | -1,08% | 55,00 |
| 12.04.2024 | 38,23 | 39,06 | 37,01 | 37,25 | -2,47% | - |
| 11.04.2024 | 38,27 | 38,40 | 37,66 | 38,20 | -0,05% | - |
| 10.04.2024 | 37,75 | 38,44 | 37,14 | 38,22 | 0,82% | 150,00 |
| 09.04.2024 | 37,76 | 38,07 | 37,41 | 37,91 | 0,31% | - |
| 08.04.2024 | 38,19 | 38,34 | 37,64 | 37,79 | -0,72% | - |
| 05.04.2024 | 37,53 | 38,24 | 37,52 | 38,07 | 1,10% | 35,00 |
| 04.04.2024 | 37,74 | 37,99 | 37,29 | 37,65 | 0,13% | - |
| 03.04.2024 | 37,15 | 37,79 | 36,90 | 37,60 | 1,33% | - |
| 02.04.2024 | 36,57 | 37,61 | 36,57 | 37,11 | 1,34% | 70,00 |
| 28.03.2024 | 35,75 | 36,70 | 35,75 | 36,62 | 2,32% | - |
| 27.03.2024 | 35,37 | 35,86 | 35,14 | 35,79 | 1,50% | - |
| 26.03.2024 | 35,83 | 36,01 | 35,26 | 35,26 | -1,51% | - |
| 25.03.2024 | 35,43 | 36,19 | 35,35 | 35,80 | 0,59% | - |
| 22.03.2024 | 35,23 | 35,92 | 35,23 | 35,59 | 0,62% | - |
| 21.03.2024 | 35,03 | 35,51 | 34,85 | 35,37 | 0,80% | 33,00 |
| 20.03.2024 | 35,41 | 35,43 | 34,82 | 35,09 | -0,62% | 75,00 |
| 19.03.2024 | 34,70 | 35,41 | 34,60 | 35,31 | 1,88% | - |
| 18.03.2024 | 34,78 | 35,01 | 34,53 | 34,66 | -0,23% | 90,00 |
| 15.03.2024 | 34,58 | 35,03 | 34,17 | 34,74 | 0,46% | - |
| 14.03.2024 | 33,35 | 34,58 | 33,35 | 34,58 | 3,63% | - |
| 13.03.2024 | 33,65 | 34,44 | 32,57 | 33,37 | -0,95% | 90,00 |
| 12.03.2024 | 33,73 | 33,89 | 33,47 | 33,69 | 0,54% | 53,00 |
| 11.03.2024 | 33,08 | 33,65 | 32,63 | 33,51 | 1,58% | 40,00 |
| 08.03.2024 | 33,06 | 33,39 | 32,73 | 32,99 | 0,09% | - |
| 07.03.2024 | 32,45 | 33,25 | 32,21 | 32,96 | 1,92% | - |
| 06.03.2024 | 32,47 | 32,94 | 32,23 | 32,34 | -0,61% | - |
| 05.03.2024 | 32,41 | 32,63 | 32,09 | 32,54 | -0,12% | 20,00 |
| 04.03.2024 | 32,80 | 32,96 | 32,38 | 32,58 | -0,85% | 100,00 |
| 01.03.2024 | 32,45 | 33,45 | 32,41 | 32,86 | 1,58% | - |
| 29.02.2024 | 32,17 | 32,65 | 32,09 | 32,35 | 0,47% | - |
| 28.02.2024 | 32,17 | 32,61 | 31,95 | 32,20 | -0,16% | - |
| 27.02.2024 | 32,17 | 32,69 | 32,07 | 32,25 | 0,25% | - |
| 26.02.2024 | 32,51 | 32,57 | 31,93 | 32,17 | -0,98% | - |
| 23.02.2024 | 32,62 | 32,62 | 31,87 | 32,49 | 0,12% | 110,00 |
| 22.02.2024 | 32,39 | 32,90 | 32,25 | 32,45 | 0,12% | - |
| 21.02.2024 | 32,39 | 32,90 | 32,16 | 32,41 | -0,03% | - |
| 20.02.2024 | 32,54 | 32,87 | 32,26 | 32,42 | -0,37% | - |
| 19.02.2024 | 32,78 | 33,08 | 32,51 | 32,54 | -0,82% | 225,00 |
| 16.02.2024 | 32,82 | 33,17 | 32,47 | 32,81 | -0,09% | - |
| 15.02.2024 | 31,91 | 33,05 | 31,62 | 32,84 | 2,88% | 24,00 |
| 14.02.2024 | 31,79 | 32,30 | 31,73 | 31,92 | 0,66% | 3,00 |
| 13.02.2024 | 31,97 | 32,36 | 31,52 | 31,71 | -1,06% | - |
| 12.02.2024 | 32,35 | 32,63 | 31,83 | 32,05 | 0,22% | - |
| 09.02.2024 | 32,54 | 32,64 | 31,93 | 31,98 | -1,78% | - |
| 08.02.2024 | 32,01 | 32,69 | 32,01 | 32,56 | 1,09% | - |
| 07.02.2024 | 32,43 | 32,61 | 31,89 | 32,21 | -0,74% | - |
| 06.02.2024 | 32,13 | 32,63 | 32,08 | 32,45 | 1,25% | - |
| 05.02.2024 | 32,29 | 32,44 | 31,77 | 32,05 | -0,68% | - |
| 02.02.2024 | 32,62 | 32,87 | 32,12 | 32,27 | -1,16% | - |
| 01.02.2024 | 32,88 | 33,40 | 32,11 | 32,65 | -0,97% | - |
| 31.01.2024 | 33,93 | 34,13 | 32,89 | 32,97 | -2,66% | 300,00 |
| 30.01.2024 | 34,34 | 34,46 | 32,41 | 33,87 | -1,14% | - |
| 29.01.2024 | 34,56 | 34,82 | 34,03 | 34,26 | -0,95% | 300,00 |
| 26.01.2024 | 34,13 | 34,85 | 33,84 | 34,59 | 1,32% | 25,00 |
| 25.01.2024 | 33,87 | 34,29 | 33,21 | 34,14 | 0,92% | 154,00 |
| 24.01.2024 | 32,54 | 33,93 | 32,40 | 33,83 | 4,12% | 20,00 |
| 23.01.2024 | 31,91 | 35,55 | 31,11 | 32,49 | 1,85% | - |
| 22.01.2024 | 31,06 | 32,06 | 30,86 | 31,90 | 2,61% | 371,00 |
| 19.01.2024 | 30,55 | 31,23 | 30,54 | 31,09 | 1,17% | - |
| 18.01.2024 | 30,49 | 30,79 | 30,17 | 30,73 | 0,52% | 40,00 |
| 17.01.2024 | 30,92 | 31,09 | 30,25 | 30,57 | -1,23% | - |
| 16.01.2024 | 31,69 | 32,02 | 30,77 | 30,95 | -2,34% | 1.044,00 |
| 15.01.2024 | 31,42 | 31,88 | 31,38 | 31,69 | 0,70% | 466,00 |
| 12.01.2024 | 31,20 | 32,01 | 31,15 | 31,47 | 0,54% | 158,00 |
| 11.01.2024 | 31,08 | 31,49 | 31,03 | 31,30 | 0,68% | 83,00 |
| 10.01.2024 | 31,62 | 31,80 | 30,85 | 31,09 | -1,43% | - |
| 09.01.2024 | 32,15 | 32,54 | 31,33 | 31,54 | -1,74% | - |
| 08.01.2024 | 33,02 | 33,02 | 31,17 | 32,10 | -2,67% | 195,00 |
| 05.01.2024 | 32,76 | 33,22 | 32,68 | 32,98 | 0,67% | 150,00 |
| 04.01.2024 | 33,59 | 33,80 | 32,65 | 32,76 | -2,33% | - |
| 03.01.2024 | 33,02 | 33,75 | 32,65 | 33,54 | 1,48% | 75,00 |
| 02.01.2024 | 32,71 | 33,57 | 32,63 | 33,05 | 1,07% | - |
| 29.12.2023 | 32,74 | 32,90 | 32,60 | 32,70 | -0,12% | - |
| 28.12.2023 | 33,02 | 33,14 | 32,65 | 32,74 | -1,00% | - |
| 27.12.2023 | 33,16 | 33,93 | 32,94 | 33,07 | -0,57% | 355,00 |
| 22.12.2023 | 33,28 | 33,69 | 33,12 | 33,26 | -0,21% | - |
| 21.12.2023 | 33,18 | 34,16 | 32,91 | 33,33 | -0,03% | 50,00 |
| 20.12.2023 | 33,55 | 34,27 | 33,27 | 33,34 | -0,60% | - |
| 19.12.2023 | 33,22 | 33,66 | 33,01 | 33,54 | 1,12% | 500,00 |
| 18.12.2023 | 32,94 | 33,89 | 32,61 | 33,17 | 0,97% | - |
| 15.12.2023 | 32,68 | 33,05 | 32,10 | 32,85 | 0,67% | 26,00 |
| 14.12.2023 | 31,91 | 32,71 | 31,85 | 32,63 | 2,16% | 73,00 |
| 13.12.2023 | 32,03 | 32,15 | 31,52 | 31,94 | -0,06% | 85,00 |
| 12.12.2023 | 32,29 | 32,51 | 31,37 | 31,96 | -1,14% | - |
| 11.12.2023 | 32,43 | 32,99 | 32,10 | 32,33 | -0,22% | - |
| 08.12.2023 | 31,83 | 32,65 | 31,83 | 32,40 | 2,08% | 100,00 |
| 07.12.2023 | 32,41 | 32,78 | 31,49 | 31,74 | -2,04% | 29,00 |
| 06.12.2023 | 33,63 | 33,78 | 32,35 | 32,40 | -3,60% | 77,00 |
| 05.12.2023 | 34,50 | 34,74 | 33,55 | 33,61 | -2,41% | - |
| 04.12.2023 | 34,72 | 34,90 | 34,00 | 34,44 | -0,75% | - |
| 01.12.2023 | 33,99 | 35,07 | 33,87 | 34,70 | 2,03% | 100,00 |
| 30.11.2023 | 33,89 | 35,19 | 33,64 | 34,01 | -0,12% | - |
| 29.11.2023 | 34,13 | 34,61 | 33,73 | 34,05 | -0,26% | - |
| 28.11.2023 | 34,40 | 34,69 | 34,02 | 34,14 | -0,87% | - |
| 27.11.2023 | 34,76 | 34,86 | 34,10 | 34,44 | -0,92% | 145,00 |
| 24.11.2023 | 34,50 | 35,25 | 34,34 | 34,76 | 0,75% | - |
| 23.11.2023 | 34,76 | 34,93 | 34,18 | 34,50 | -0,81% | - |
| 22.11.2023 | 35,03 | 35,18 | 33,84 | 34,78 | -0,66% | 133,00 |