36,150€
0,65%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 36,16 | 36,17 | 36,14 | 36,15 | 0,64% | - |
| 23.04.2024 | 36,24 | 36,80 | 35,92 | 35,92 | -1,07% | 816,00 |
| 22.04.2024 | 36,40 | 36,90 | 36,14 | 36,31 | -0,75% | 1.453,00 |
| 19.04.2024 | 36,74 | 37,13 | 35,83 | 36,58 | 0,38% | 1.411,00 |
| 18.04.2024 | 35,69 | 36,77 | 35,44 | 36,44 | 2,23% | 347,00 |
| 17.04.2024 | 36,24 | 36,48 | 35,59 | 35,65 | -1,55% | 2.593,00 |
| 16.04.2024 | 37,04 | 37,04 | 35,89 | 36,21 | -2,20% | 2.825,00 |
| 15.04.2024 | 37,25 | 37,64 | 36,90 | 37,02 | -1,07% | 2.174,00 |
| 12.04.2024 | 38,10 | 39,00 | 37,42 | 37,42 | -1,49% | 1.973,00 |
| 11.04.2024 | 38,13 | 38,40 | 37,71 | 37,99 | 0,03% | 954,00 |
| 10.04.2024 | 37,82 | 38,39 | 37,36 | 37,98 | 1,29% | 4.000,00 |
| 09.04.2024 | 37,68 | 38,10 | 37,49 | 37,49 | -1,32% | 699,00 |
| 08.04.2024 | 37,89 | 38,30 | 37,83 | 37,99 | -0,20% | 942,00 |
| 05.04.2024 | 37,62 | 38,07 | 37,59 | 38,07 | 1,82% | 1.354,00 |
| 04.04.2024 | 37,88 | 38,00 | 37,30 | 37,39 | -1,01% | 2.291,00 |
| 03.04.2024 | 37,16 | 37,77 | 36,75 | 37,77 | 2,62% | 1.215,00 |
| 02.04.2024 | 37,14 | 37,68 | 36,80 | 36,80 | 0,66% | 1.954,00 |
| 28.03.2024 | 35,94 | 36,60 | 35,74 | 36,56 | 2,18% | 1.297,00 |
| 27.03.2024 | 35,38 | 35,78 | 35,22 | 35,78 | 1,25% | 2.582,00 |
| 26.03.2024 | 35,86 | 36,14 | 35,34 | 35,34 | -1,56% | 1.593,00 |
| 25.03.2024 | 35,66 | 36,10 | 35,38 | 35,90 | 1,53% | 669,00 |
| 22.03.2024 | 35,72 | 35,74 | 35,36 | 35,36 | 0,11% | 2.008,00 |
| 21.03.2024 | 35,20 | 35,44 | 35,02 | 35,32 | 0,91% | 1.759,00 |
| 20.03.2024 | 35,36 | 35,46 | 34,88 | 35,00 | -0,40% | 1.640,00 |
| 19.03.2024 | 34,68 | 35,20 | 34,68 | 35,14 | 0,92% | 1.320,00 |
| 18.03.2024 | 34,82 | 34,88 | 34,68 | 34,82 | -0,29% | 1.939,00 |
| 15.03.2024 | 34,58 | 35,04 | 34,08 | 34,92 | 1,22% | 5.654,00 |
| 14.03.2024 | 33,46 | 34,50 | 33,46 | 34,50 | 3,29% | 1.761,00 |
| 13.03.2024 | 33,60 | 34,42 | 32,84 | 33,40 | -1,01% | 791,00 |
| 12.03.2024 | 33,66 | 33,76 | 33,60 | 33,74 | 0,48% | 549,00 |
| 11.03.2024 | 32,90 | 33,58 | 32,90 | 33,58 | 2,00% | 2.992,00 |
| 08.03.2024 | 33,32 | 33,32 | 32,92 | 32,92 | -0,24% | 880,00 |
| 07.03.2024 | 32,42 | 33,18 | 32,14 | 33,00 | 1,10% | 1.944,00 |
| 06.03.2024 | 32,30 | 32,78 | 32,26 | 32,64 | 0,25% | 1.282,00 |
| 05.03.2024 | 32,28 | 32,56 | 32,02 | 32,56 | 0,06% | 656,00 |
| 04.03.2024 | 32,88 | 32,98 | 32,40 | 32,54 | -1,39% | 1.343,00 |
| 01.03.2024 | 32,64 | 33,14 | 32,58 | 33,00 | 2,23% | 1.042,00 |
| 29.02.2024 | 32,26 | 32,50 | 32,26 | 32,28 | 0,88% | 362,00 |
| 28.02.2024 | 32,16 | 32,20 | 32,00 | 32,00 | -0,74% | 992,00 |
| 27.02.2024 | 32,10 | 32,24 | 32,02 | 32,24 | 0,19% | 629,00 |
| 26.02.2024 | 32,34 | 32,50 | 32,08 | 32,18 | 0,12% | 999,00 |
| 23.02.2024 | 32,58 | 32,58 | 32,14 | 32,14 | -1,59% | 726,00 |
| 22.02.2024 | 32,44 | 32,74 | 32,36 | 32,66 | -0,18% | 1.801,00 |
| 21.02.2024 | 32,62 | 32,78 | 32,36 | 32,72 | 0,74% | 1.356,00 |
| 20.02.2024 | 32,74 | 32,74 | 32,36 | 32,48 | 0,19% | 1.619,00 |
| 19.02.2024 | 32,78 | 32,84 | 32,42 | 32,42 | -0,67% | 1.667,00 |
| 16.02.2024 | 32,78 | 32,78 | 32,62 | 32,64 | -0,85% | 752,00 |
| 15.02.2024 | 31,80 | 32,92 | 31,52 | 32,92 | 2,88% | 991,00 |
| 14.02.2024 | 31,84 | 32,12 | 31,84 | 32,00 | -0,31% | 913,00 |
| 13.02.2024 | 32,28 | 32,28 | 32,10 | 32,10 | -0,93% | 811,00 |
| 12.02.2024 | 32,10 | 32,48 | 31,84 | 32,40 | 1,25% | 2.153,00 |
| 09.02.2024 | 32,52 | 32,56 | 32,00 | 32,00 | -1,60% | 1.054,00 |
| 08.02.2024 | 32,10 | 32,52 | 32,02 | 32,52 | 1,56% | 1.547,00 |
| 07.02.2024 | 32,44 | 32,62 | 31,98 | 32,02 | -0,74% | 3.232,00 |
| 06.02.2024 | 32,20 | 32,48 | 32,16 | 32,26 | 0,00% | 1.000,00 |
| 05.02.2024 | 32,36 | 32,54 | 31,88 | 32,26 | 0,00% | 1.735,00 |
| 02.02.2024 | 32,60 | 32,90 | 32,26 | 32,26 | 0,19% | 840,00 |
| 01.02.2024 | 33,16 | 33,32 | 32,20 | 32,20 | -3,19% | 422,00 |
| 31.01.2024 | 34,00 | 34,48 | 33,12 | 33,26 | -1,48% | 6.191,00 |
| 30.01.2024 | 34,24 | 34,52 | 32,74 | 33,76 | -1,40% | 3.010,00 |
| 29.01.2024 | 34,62 | 34,88 | 34,12 | 34,24 | -1,61% | 1.276,00 |
| 26.01.2024 | 34,04 | 34,80 | 33,90 | 34,80 | 1,87% | 2.305,00 |
| 25.01.2024 | 33,78 | 34,20 | 33,50 | 34,16 | 1,01% | 2.404,00 |
| 24.01.2024 | 32,50 | 33,82 | 32,42 | 33,82 | 4,77% | 3.954,00 |
| 23.01.2024 | 32,02 | 33,30 | 31,00 | 32,28 | 1,64% | 5.784,00 |
| 22.01.2024 | 31,00 | 31,76 | 30,90 | 31,76 | 2,19% | 2.665,00 |
| 19.01.2024 | 30,74 | 31,08 | 30,54 | 31,08 | 1,24% | 2.392,00 |
| 18.01.2024 | 30,48 | 30,70 | 30,44 | 30,70 | 0,39% | 1.791,00 |
| 17.01.2024 | 30,78 | 30,98 | 30,20 | 30,58 | -1,55% | 2.422,00 |
| 16.01.2024 | 32,10 | 32,10 | 31,00 | 31,06 | -2,63% | 7.570,00 |
| 15.01.2024 | 31,60 | 32,06 | 31,38 | 31,90 | 1,59% | 3.277,00 |
| 12.01.2024 | 31,66 | 31,98 | 31,20 | 31,40 | 1,03% | 3.043,00 |
| 11.01.2024 | 31,26 | 31,48 | 31,08 | 31,08 | 0,26% | 1.451,00 |
| 10.01.2024 | 31,68 | 31,82 | 30,88 | 31,00 | -1,34% | 2.898,00 |
| 09.01.2024 | 32,18 | 32,50 | 31,34 | 31,42 | -0,57% | 1.565,00 |
| 08.01.2024 | 32,68 | 32,92 | 31,24 | 31,60 | -4,01% | 2.297,00 |
| 05.01.2024 | 33,10 | 33,20 | 32,74 | 32,92 | -0,12% | 1.979,00 |
| 04.01.2024 | 33,54 | 33,86 | 32,96 | 32,96 | -1,79% | 1.596,00 |
| 03.01.2024 | 32,94 | 33,66 | 32,70 | 33,56 | 1,21% | 1.695,00 |
| 02.01.2024 | 32,70 | 33,34 | 32,70 | 33,16 | 1,72% | 1.171,00 |
| 29.12.2023 | 32,74 | 32,84 | 32,56 | 32,60 | -0,37% | 593,00 |
| 28.12.2023 | 32,96 | 32,96 | 32,70 | 32,72 | -1,33% | 1.215,00 |
| 27.12.2023 | 33,48 | 33,90 | 33,00 | 33,16 | -0,36% | 1.943,00 |
| 22.12.2023 | 33,46 | 33,54 | 33,22 | 33,28 | 0,60% | 1.503,00 |
| 21.12.2023 | 33,48 | 33,86 | 32,98 | 33,08 | -1,19% | 1.761,00 |
| 20.12.2023 | 33,64 | 34,02 | 33,48 | 33,48 | -0,53% | 381,00 |
| 19.12.2023 | 33,22 | 33,66 | 33,00 | 33,66 | 0,96% | 885,00 |
| 18.12.2023 | 33,14 | 33,74 | 32,78 | 33,34 | 3,03% | 1.000,00 |
| 15.12.2023 | 32,68 | 33,14 | 32,28 | 32,36 | 1,19% | 1.259,00 |
| 14.12.2023 | 32,02 | 32,26 | 31,90 | 31,98 | 0,31% | 422,00 |
| 13.12.2023 | 31,66 | 31,88 | 31,58 | 31,88 | 0,63% | 2.316,00 |
| 12.12.2023 | 32,24 | 32,36 | 31,40 | 31,68 | -3,06% | 950,00 |
| 11.12.2023 | 32,54 | 32,68 | 32,12 | 32,68 | 0,74% | 3.107,00 |
| 08.12.2023 | 32,04 | 32,44 | 32,04 | 32,44 | 2,14% | 1.774,00 |
| 07.12.2023 | 32,54 | 32,68 | 31,70 | 31,76 | -2,99% | 1.754,00 |
| 06.12.2023 | 33,62 | 33,66 | 32,54 | 32,74 | -2,39% | 2.647,00 |
| 05.12.2023 | 34,44 | 34,82 | 33,54 | 33,54 | -3,45% | 1.511,00 |
| 04.12.2023 | 34,58 | 34,74 | 34,12 | 34,74 | 0,75% | 688,00 |
| 01.12.2023 | 34,28 | 34,48 | 33,92 | 34,48 | 1,41% | 900,00 |
| 30.11.2023 | 34,44 | 34,96 | 34,00 | 34,00 | -0,18% | 3.023,00 |