34,783€
1,53%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 34,32 | 34,90 | 34,19 | 34,80 | 1,58% | - |
| 06.05.2024 | 34,11 | 34,26 | 34,11 | 34,26 | 0,38% | 1.200,00 |
| 03.05.2024 | 34,13 | 34,13 | 34,13 | 34,13 | 0,69% | - |
| 02.05.2024 | 33,90 | 33,90 | 33,90 | 33,90 | -6,39% | - |
| 30.04.2024 | 36,21 | 36,21 | 36,21 | 36,21 | 1,46% | - |
| 29.04.2024 | 35,74 | 35,74 | 35,69 | 35,69 | -1,38% | 100,00 |
| 26.04.2024 | 36,19 | 36,19 | 36,19 | 36,19 | 1,02% | - |
| 25.04.2024 | 35,83 | 35,83 | 35,83 | 35,83 | -0,06% | - |
| 24.04.2024 | 36,04 | 36,04 | 35,85 | 35,85 | -1,66% | 100,00 |
| 23.04.2024 | 36,23 | 36,45 | 36,23 | 36,45 | 0,15% | 265,00 |
| 22.04.2024 | 36,43 | 36,43 | 36,40 | 36,40 | -1,71% | 50,00 |
| 19.04.2024 | 37,03 | 37,03 | 37,03 | 37,03 | 2,70% | - |
| 18.04.2024 | 35,57 | 36,06 | 35,57 | 36,06 | 0,18% | 150,00 |
| 17.04.2024 | 35,99 | 35,99 | 35,99 | 35,99 | -0,10% | - |
| 16.04.2024 | 36,66 | 36,66 | 36,03 | 36,03 | -2,57% | 845,00 |
| 15.04.2024 | 37,20 | 37,49 | 36,98 | 36,98 | -3,92% | 915,00 |
| 12.04.2024 | 38,09 | 38,90 | 38,09 | 38,49 | 0,93% | 1.160,00 |
| 11.04.2024 | 38,13 | 38,13 | 38,13 | 38,13 | 1,57% | - |
| 10.04.2024 | 37,64 | 37,64 | 37,54 | 37,54 | -0,82% | 160,00 |
| 09.04.2024 | 37,61 | 37,86 | 37,54 | 37,85 | -1,15% | 447,00 |
| 08.04.2024 | 37,57 | 38,29 | 37,57 | 38,29 | 2,23% | 245,00 |
| 05.04.2024 | 37,46 | 37,46 | 37,46 | 37,46 | -0,66% | - |
| 04.04.2024 | 37,59 | 37,71 | 37,57 | 37,71 | 1,40% | 370,00 |
| 03.04.2024 | 37,11 | 37,19 | 37,11 | 37,19 | -0,25% | 200,00 |
| 02.04.2024 | 36,91 | 37,38 | 36,91 | 37,28 | 4,19% | 420,00 |
| 28.03.2024 | 35,78 | 35,78 | 35,78 | 35,78 | 0,11% | - |
| 27.03.2024 | 35,22 | 35,74 | 35,22 | 35,74 | 0,28% | 400,00 |
| 26.03.2024 | 35,64 | 35,64 | 35,64 | 35,64 | -0,11% | - |
| 25.03.2024 | 35,30 | 35,68 | 35,30 | 35,68 | 0,85% | 100,00 |
| 22.03.2024 | 35,38 | 35,38 | 35,38 | 35,38 | 1,32% | - |
| 21.03.2024 | 34,92 | 34,92 | 34,92 | 34,92 | -1,41% | - |
| 20.03.2024 | 35,24 | 35,42 | 35,24 | 35,42 | 2,55% | 130,00 |
| 19.03.2024 | 34,54 | 34,54 | 34,54 | 34,54 | -0,12% | - |
| 18.03.2024 | 34,58 | 34,58 | 34,58 | 34,58 | -0,40% | - |
| 15.03.2024 | 34,42 | 34,72 | 34,42 | 34,72 | 3,46% | 25,00 |
| 14.03.2024 | 33,30 | 33,56 | 33,30 | 33,56 | 1,64% | 180,00 |
| 13.03.2024 | 33,50 | 33,50 | 33,02 | 33,02 | -1,37% | 50,00 |
| 12.03.2024 | 33,48 | 33,48 | 33,48 | 33,48 | 0,84% | - |
| 11.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,79% | 206,00 |
| 08.03.2024 | 32,94 | 32,94 | 32,94 | 32,94 | 2,30% | - |
| 07.03.2024 | 32,24 | 32,30 | 32,20 | 32,20 | -0,31% | 500,00 |
| 06.03.2024 | 32,30 | 32,30 | 32,30 | 32,30 | 0,69% | - |
| 05.03.2024 | 32,08 | 32,08 | 32,08 | 32,08 | -1,90% | - |
| 04.03.2024 | 32,70 | 32,70 | 32,70 | 32,70 | -1,39% | 385,00 |
| 01.03.2024 | 32,36 | 33,16 | 32,36 | 33,16 | 3,43% | 400,00 |
| 29.02.2024 | 32,12 | 32,12 | 32,06 | 32,06 | -0,31% | 250,00 |
| 28.02.2024 | 32,16 | 32,16 | 32,16 | 32,16 | -1,35% | - |
| 27.02.2024 | 32,02 | 32,60 | 31,98 | 32,60 | 1,05% | 1.040,00 |
| 26.02.2024 | 32,30 | 32,30 | 32,26 | 32,26 | -0,74% | 124,00 |
| 23.02.2024 | 32,50 | 32,50 | 32,50 | 32,50 | 0,62% | - |
| 22.02.2024 | 32,46 | 32,46 | 32,30 | 32,30 | -0,19% | 131,00 |
| 21.02.2024 | 32,36 | 32,36 | 32,36 | 32,36 | -0,74% | - |
| 20.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,06% | - |
| 19.02.2024 | 32,62 | 32,62 | 32,62 | 32,62 | -0,31% | - |
| 16.02.2024 | 32,72 | 32,72 | 32,72 | 32,72 | -0,55% | - |
| 15.02.2024 | 31,76 | 32,90 | 31,76 | 32,90 | 3,59% | 350,00 |
| 14.02.2024 | 31,76 | 31,76 | 31,76 | 31,76 | -0,81% | - |
| 13.02.2024 | 31,92 | 32,02 | 31,92 | 32,02 | 0,50% | 500,00 |
| 12.02.2024 | 31,86 | 31,86 | 31,86 | 31,86 | -1,61% | - |
| 09.02.2024 | 32,38 | 32,38 | 32,38 | 32,38 | 0,75% | - |
| 08.02.2024 | 32,10 | 32,14 | 32,10 | 32,14 | 0,44% | 30,00 |
| 07.02.2024 | 32,20 | 32,42 | 32,00 | 32,00 | -0,74% | 450,00 |
| 06.02.2024 | 32,00 | 32,40 | 32,00 | 32,24 | 0,94% | 630,00 |
| 05.02.2024 | 32,10 | 32,18 | 31,94 | 31,94 | -1,90% | 125,00 |
| 02.02.2024 | 32,56 | 32,56 | 32,56 | 32,56 | -1,09% | - |
| 01.02.2024 | 32,92 | 32,92 | 32,92 | 32,92 | -2,60% | - |
| 31.01.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,50% | - |
| 30.01.2024 | 34,24 | 34,24 | 33,30 | 33,30 | -3,37% | 180,00 |
| 29.01.2024 | 34,46 | 34,46 | 34,46 | 34,46 | -0,23% | - |
| 26.01.2024 | 33,84 | 34,54 | 33,84 | 34,54 | 1,29% | 10,00 |
| 25.01.2024 | 33,72 | 34,10 | 33,72 | 34,10 | 0,89% | 800,00 |
| 24.01.2024 | 32,44 | 33,80 | 32,44 | 33,80 | 4,19% | - |
| 23.01.2024 | 31,74 | 32,44 | 31,74 | 32,44 | 4,51% | - |
| 22.01.2024 | 30,96 | 31,22 | 30,96 | 31,04 | 0,78% | 200,00 |
| 19.01.2024 | 30,54 | 31,00 | 30,54 | 30,80 | 0,92% | 350,00 |
| 18.01.2024 | 30,42 | 30,52 | 30,42 | 30,52 | -0,65% | 100,00 |
| 17.01.2024 | 30,58 | 30,72 | 30,46 | 30,72 | -3,09% | 1.650,00 |
| 16.01.2024 | 31,78 | 31,92 | 31,70 | 31,70 | 0,32% | 251,00 |
| 15.01.2024 | 31,36 | 31,60 | 31,36 | 31,60 | 0,89% | 150,00 |
| 12.01.2024 | 31,50 | 31,86 | 31,32 | 31,32 | 0,71% | 190,00 |
| 11.01.2024 | 30,96 | 31,10 | 30,96 | 31,10 | -1,08% | 777,00 |
| 10.01.2024 | 31,48 | 31,48 | 31,44 | 31,44 | -2,66% | 205,00 |
| 09.01.2024 | 31,98 | 32,30 | 31,98 | 32,30 | -1,10% | 200,00 |
| 08.01.2024 | 32,52 | 32,66 | 32,52 | 32,66 | -0,73% | 205,00 |
| 05.01.2024 | 32,90 | 32,90 | 32,90 | 32,90 | -0,90% | - |
| 04.01.2024 | 33,32 | 33,32 | 33,20 | 33,20 | -0,60% | 360,00 |
| 03.01.2024 | 32,82 | 33,40 | 32,82 | 33,40 | 1,95% | - |
| 02.01.2024 | 32,60 | 32,76 | 32,60 | 32,76 | 0,49% | - |
| 29.12.2023 | 32,60 | 32,60 | 32,60 | 32,60 | -0,18% | - |
| 28.12.2023 | 32,86 | 32,86 | 32,66 | 32,66 | -2,33% | 300,00 |
| 27.12.2023 | 33,44 | 33,44 | 33,44 | 33,44 | 0,97% | - |
| 22.12.2023 | 33,12 | 33,12 | 33,12 | 33,12 | -0,48% | - |
| 21.12.2023 | 33,28 | 33,28 | 33,28 | 33,28 | -1,77% | - |
| 20.12.2023 | 33,44 | 33,88 | 33,44 | 33,88 | 2,23% | 25,00 |
| 19.12.2023 | 33,02 | 33,28 | 33,02 | 33,14 | 1,28% | 500,00 |
| 18.12.2023 | 32,72 | 32,72 | 32,72 | 32,72 | 0,43% | - |
| 15.12.2023 | 32,58 | 32,58 | 32,58 | 32,58 | 2,52% | 50,00 |
| 14.12.2023 | 31,78 | 31,78 | 31,78 | 31,78 | 0,19% | - |
| 13.12.2023 | 31,72 | 31,72 | 31,72 | 31,72 | -0,88% | - |
| 12.12.2023 | 32,30 | 32,38 | 32,00 | 32,00 | -0,93% | 1.535,00 |