36,615€
0,87%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 36,81 | 37,21 | 35,51 | 36,62 | 0,85% | - |
| 18.04.2024 | 35,63 | 38,01 | 35,48 | 36,31 | 1,87% | 300,00 |
| 17.04.2024 | 36,10 | 36,48 | 35,55 | 35,64 | -1,50% | - |
| 16.04.2024 | 36,90 | 36,91 | 35,86 | 36,19 | -1,67% | 137,00 |
| 15.04.2024 | 37,14 | 37,78 | 36,79 | 36,80 | -1,33% | - |
| 12.04.2024 | 38,27 | 39,06 | 37,19 | 37,30 | -1,86% | - |
| 11.04.2024 | 38,23 | 38,44 | 37,66 | 38,00 | -0,68% | - |
| 10.04.2024 | 37,86 | 38,45 | 37,14 | 38,26 | 1,38% | 1.600,00 |
| 09.04.2024 | 37,70 | 38,00 | 37,41 | 37,74 | -0,01% | 250,00 |
| 08.04.2024 | 37,69 | 38,34 | 37,69 | 37,75 | -0,84% | - |
| 05.04.2024 | 37,72 | 38,24 | 37,53 | 38,07 | 1,44% | - |
| 04.04.2024 | 37,70 | 37,93 | 37,29 | 37,53 | -0,47% | - |
| 03.04.2024 | 37,15 | 37,79 | 36,90 | 37,70 | 1,71% | 60,00 |
| 02.04.2024 | 37,23 | 37,60 | 36,71 | 37,07 | 1,53% | - |
| 28.03.2024 | 35,90 | 36,70 | 35,82 | 36,51 | 1,78% | 1.000,00 |
| 27.03.2024 | 35,39 | 35,88 | 35,15 | 35,87 | 1,36% | - |
| 26.03.2024 | 35,75 | 36,05 | 35,35 | 35,39 | -1,26% | 200,00 |
| 25.03.2024 | 35,54 | 36,19 | 35,42 | 35,84 | 0,99% | 150,00 |
| 22.03.2024 | 35,36 | 35,92 | 35,28 | 35,49 | 0,40% | - |
| 21.03.2024 | 35,04 | 35,51 | 34,64 | 35,35 | 0,94% | - |
| 20.03.2024 | 35,22 | 35,43 | 34,82 | 35,02 | -0,62% | 80,00 |
| 19.03.2024 | 34,64 | 35,41 | 34,59 | 35,24 | 1,61% | - |
| 18.03.2024 | 34,81 | 35,01 | 34,53 | 34,68 | 0,29% | 464,00 |
| 15.03.2024 | 34,52 | 35,03 | 34,17 | 34,58 | 0,12% | 150,00 |
| 14.03.2024 | 33,44 | 34,55 | 33,42 | 34,54 | 3,57% | 600,00 |
| 13.03.2024 | 33,69 | 34,44 | 32,56 | 33,35 | -0,80% | 600,00 |
| 12.03.2024 | 33,52 | 33,89 | 33,47 | 33,62 | 0,24% | - |
| 11.03.2024 | 33,01 | 33,65 | 32,63 | 33,54 | 1,30% | 246,00 |
| 08.03.2024 | 33,26 | 33,40 | 32,73 | 33,11 | 0,12% | - |
| 07.03.2024 | 32,46 | 33,25 | 32,19 | 33,07 | 1,94% | 451,00 |
| 06.03.2024 | 32,47 | 32,94 | 32,23 | 32,44 | 0,09% | 15.000,00 |
| 05.03.2024 | 32,13 | 32,63 | 32,09 | 32,41 | 0,06% | 850,00 |
| 04.03.2024 | 32,88 | 32,98 | 32,39 | 32,39 | -1,52% | 1.000,00 |
| 01.03.2024 | 32,53 | 33,45 | 32,40 | 32,89 | 1,42% | 300,00 |
| 29.02.2024 | 32,26 | 32,65 | 32,09 | 32,43 | 0,56% | - |
| 28.02.2024 | 32,21 | 32,61 | 31,95 | 32,25 | 0,00% | - |
| 27.02.2024 | 32,21 | 32,71 | 32,08 | 32,25 | 0,25% | - |
| 26.02.2024 | 32,43 | 32,57 | 31,93 | 32,17 | -1,11% | - |
| 23.02.2024 | 32,54 | 32,61 | 31,87 | 32,53 | -0,25% | - |
| 22.02.2024 | 32,47 | 32,90 | 32,22 | 32,61 | 0,40% | - |
| 21.02.2024 | 32,49 | 32,89 | 32,15 | 32,48 | -0,09% | - |
| 20.02.2024 | 32,60 | 32,88 | 32,26 | 32,51 | -0,03% | - |
| 19.02.2024 | 32,66 | 33,09 | 32,51 | 32,52 | -0,76% | 1.500,00 |
| 16.02.2024 | 32,83 | 33,21 | 32,45 | 32,77 | -0,12% | - |
| 15.02.2024 | 31,81 | 33,05 | 31,62 | 32,81 | 2,95% | - |
| 14.02.2024 | 31,75 | 32,29 | 31,73 | 31,87 | 0,19% | 30,00 |
| 13.02.2024 | 32,15 | 32,35 | 31,51 | 31,81 | -0,75% | 300,00 |
| 12.02.2024 | 31,96 | 32,63 | 31,82 | 32,05 | 0,19% | - |
| 09.02.2024 | 32,51 | 32,65 | 31,93 | 31,99 | -1,60% | - |
| 08.02.2024 | 32,23 | 32,69 | 32,01 | 32,51 | 0,81% | - |
| 07.02.2024 | 32,33 | 32,63 | 31,89 | 32,25 | -0,37% | - |
| 06.02.2024 | 32,11 | 32,63 | 32,06 | 32,37 | 0,75% | - |
| 05.02.2024 | 32,37 | 32,44 | 31,77 | 32,13 | -0,25% | 1.000,00 |
| 02.02.2024 | 32,69 | 32,87 | 32,20 | 32,21 | -1,17% | - |
| 01.02.2024 | 33,05 | 33,40 | 32,11 | 32,59 | -1,18% | - |
| 31.01.2024 | 33,84 | 34,04 | 32,89 | 32,98 | -2,83% | 1.000,00 |
| 30.01.2024 | 34,40 | 34,46 | 32,36 | 33,94 | -1,16% | - |
| 29.01.2024 | 34,64 | 34,82 | 34,03 | 34,34 | -0,67% | - |
| 26.01.2024 | 34,00 | 34,85 | 33,82 | 34,57 | 1,26% | 100,00 |
| 25.01.2024 | 33,88 | 34,30 | 33,21 | 34,14 | 5,31% | 490,00 |
| 24.01.2024 | 32,52 | 33,93 | 32,39 | 32,42 | -0,34% | - |
| 23.01.2024 | 31,91 | 34,37 | 30,89 | 32,53 | 2,85% | 1.810,00 |
| 22.01.2024 | 30,89 | 31,87 | 30,89 | 31,63 | 1,48% | - |
| 19.01.2024 | 30,65 | 31,23 | 30,44 | 31,17 | 1,70% | 300,00 |
| 18.01.2024 | 30,65 | 30,82 | 30,15 | 30,65 | 0,33% | 200,00 |
| 17.01.2024 | 30,85 | 31,09 | 30,24 | 30,55 | -0,84% | 243,00 |
| 16.01.2024 | 31,81 | 32,00 | 30,77 | 30,81 | -2,81% | 390,00 |
| 15.01.2024 | 31,41 | 31,91 | 31,38 | 31,70 | 0,67% | - |
| 12.01.2024 | 31,79 | 34,89 | 31,15 | 31,49 | 1,09% | 1.300,00 |
| 11.01.2024 | 31,25 | 31,51 | 31,01 | 31,15 | 0,26% | - |
| 10.01.2024 | 31,71 | 31,78 | 30,85 | 31,07 | -1,58% | 160,00 |
| 09.01.2024 | 31,96 | 32,52 | 31,31 | 31,57 | -1,74% | - |
| 08.01.2024 | 32,52 | 33,03 | 31,17 | 32,13 | -2,25% | 5.000,00 |
| 05.01.2024 | 33,16 | 33,24 | 32,61 | 32,87 | 0,55% | - |
| 04.01.2024 | 33,57 | 33,80 | 32,65 | 32,69 | -2,39% | 330,00 |
| 03.01.2024 | 32,96 | 33,76 | 32,64 | 33,49 | 1,45% | - |
| 02.01.2024 | 32,82 | 33,63 | 32,71 | 33,01 | 0,61% | 500,00 |
| 29.12.2023 | 32,69 | 32,93 | 32,58 | 32,81 | 0,24% | 26,00 |
| 28.12.2023 | 33,13 | 33,15 | 32,65 | 32,73 | -0,85% | 43,00 |
| 27.12.2023 | 33,60 | 33,97 | 32,94 | 33,01 | -0,66% | 254,00 |
| 22.12.2023 | 33,51 | 33,66 | 33,15 | 33,23 | -0,18% | - |
| 21.12.2023 | 33,39 | 34,07 | 32,83 | 33,29 | -0,18% | - |
| 20.12.2023 | 33,51 | 35,23 | 33,29 | 33,35 | -0,54% | - |
| 19.12.2023 | 33,11 | 33,83 | 33,04 | 33,53 | 0,99% | - |
| 18.12.2023 | 32,99 | 33,90 | 32,61 | 33,20 | 1,07% | 445,00 |
| 15.12.2023 | 32,68 | 33,05 | 32,10 | 32,85 | 0,61% | - |
| 14.12.2023 | 31,87 | 32,71 | 31,85 | 32,65 | 2,42% | - |
| 13.12.2023 | 31,69 | 32,15 | 31,54 | 31,88 | -0,09% | 1.516,00 |
| 12.12.2023 | 32,47 | 32,58 | 31,37 | 31,91 | -1,18% | 830,00 |
| 11.12.2023 | 32,63 | 32,99 | 32,07 | 32,29 | -0,49% | - |
| 08.12.2023 | 32,24 | 32,65 | 31,97 | 32,45 | 1,82% | - |
| 07.12.2023 | 32,64 | 32,74 | 31,49 | 31,87 | -1,61% | 194,00 |
| 06.12.2023 | 33,50 | 34,38 | 32,33 | 32,39 | -4,62% | 218,00 |
| 05.12.2023 | 34,42 | 34,74 | 33,55 | 33,96 | -1,54% | 500,00 |
| 04.12.2023 | 34,40 | 34,89 | 33,99 | 34,49 | -0,52% | - |
| 01.12.2023 | 34,14 | 35,07 | 33,83 | 34,67 | 1,94% | - |
| 30.11.2023 | 34,14 | 35,19 | 33,64 | 34,01 | 0,09% | 588,00 |
| 29.11.2023 | 34,18 | 34,56 | 33,73 | 33,98 | -0,47% | 13.578,00 |
| 28.11.2023 | 34,42 | 34,71 | 34,02 | 34,14 | -0,73% | 900,00 |
| 27.11.2023 | 34,67 | 34,88 | 34,10 | 34,39 | -0,09% | - |