Deutsche Märkte geschlossen
DAX
15.531,75-112,22(-0,72%)Euro Stoxx 50
4.158,51-36,41(-0,87%)Dow Jones 30
34.798,00+33,18(+0,10%)Gold
1.750,60+0,80(+0,05%)EUR/USD
1,1718-0,0029(-0,25%)BTC-EUR
36.680,86-1.744,77(-4,54%)
Halliburton Company (HAL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
21,00+0,19 (+0,91%)
Börsenschluss: 4:00PM EDT
21,00 0,00 (0,00%)
Nachbörse: 05:10PM EDT
Nachbörse: 05:10PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Sept. 2021 | 20,69 | 21,19 | 20,67 | 21,00 | 21,00 | 6.120.515 |
| 23. Sept. 2021 | 19,91 | 20,96 | 19,76 | 20,81 | 20,81 | 7.937.100 |
| 22. Sept. 2021 | 19,85 | 20,25 | 19,73 | 19,75 | 19,75 | 8.456.500 |
| 21. Sept. 2021 | 19,90 | 20,05 | 19,29 | 19,48 | 19,48 | 6.127.000 |
| 20. Sept. 2021 | 19,56 | 19,92 | 19,12 | 19,60 | 19,60 | 7.875.800 |
| 17. Sept. 2021 | 20,49 | 20,85 | 20,18 | 20,27 | 20,27 | 12.225.900 |
| 16. Sept. 2021 | 20,68 | 20,76 | 20,30 | 20,59 | 20,59 | 5.919.400 |
| 15. Sept. 2021 | 20,37 | 21,06 | 20,27 | 20,80 | 20,80 | 9.577.400 |
| 14. Sept. 2021 | 20,70 | 20,74 | 19,98 | 20,07 | 20,07 | 6.438.900 |
| 13. Sept. 2021 | 19,84 | 20,54 | 19,84 | 20,44 | 20,44 | 7.631.600 |
| 10. Sept. 2021 | 19,61 | 19,77 | 19,31 | 19,53 | 19,53 | 5.716.900 |
| 09. Sept. 2021 | 19,29 | 19,81 | 19,09 | 19,32 | 19,32 | 7.402.800 |
| 08. Sept. 2021 | 20,12 | 20,35 | 19,29 | 19,35 | 19,35 | 6.859.800 |
| 07. Sept. 2021 | 19,96 | 20,37 | 19,87 | 19,91 | 19,91 | 6.024.700 |
| 03. Sept. 2021 | 20,37 | 20,66 | 20,07 | 20,17 | 20,17 | 4.740.500 |
| 02. Sept. 2021 | 19,95 | 20,56 | 19,95 | 20,46 | 20,46 | 6.887.000 |
| 01. Sept. 2021 | 19,97 | 20,06 | 19,62 | 19,69 | 19,69 | 5.499.900 |
| 31. Aug. 2021 | 20,00 | 20,39 | 19,90 | 19,98 | 19,98 | 8.305.000 |
| 31. Aug. 2021 | 0.045 Dividende | |||||
| 30. Aug. 2021 | 20,94 | 20,98 | 20,16 | 20,16 | 20,11 | 5.833.000 |
| 27. Aug. 2021 | 20,06 | 20,75 | 20,02 | 20,55 | 20,50 | 6.449.300 |
| 26. Aug. 2021 | 19,95 | 20,19 | 19,71 | 19,77 | 19,73 | 4.930.500 |
| 25. Aug. 2021 | 20,05 | 20,29 | 19,80 | 20,17 | 20,12 | 6.311.700 |
| 24. Aug. 2021 | 19,51 | 20,24 | 19,49 | 20,05 | 20,01 | 9.608.500 |
| 23. Aug. 2021 | 18,82 | 19,34 | 18,73 | 19,21 | 19,17 | 8.109.900 |
| 20. Aug. 2021 | 17,87 | 18,31 | 17,82 | 18,21 | 18,17 | 6.870.000 |
| 19. Aug. 2021 | 18,55 | 18,69 | 17,86 | 18,15 | 18,11 | 12.278.900 |
| 18. Aug. 2021 | 19,30 | 19,49 | 18,86 | 18,90 | 18,86 | 7.223.300 |
| 17. Aug. 2021 | 19,46 | 19,76 | 18,91 | 19,17 | 19,13 | 6.375.200 |
| 16. Aug. 2021 | 19,74 | 19,80 | 19,33 | 19,65 | 19,61 | 6.993.700 |
| 13. Aug. 2021 | 20,37 | 20,45 | 20,05 | 20,13 | 20,09 | 6.133.100 |
| 12. Aug. 2021 | 20,65 | 20,78 | 20,02 | 20,44 | 20,39 | 6.859.100 |
| 11. Aug. 2021 | 20,05 | 20,70 | 19,85 | 20,63 | 20,58 | 5.926.900 |
| 10. Aug. 2021 | 19,81 | 20,36 | 19,73 | 20,21 | 20,16 | 6.891.200 |
| 09. Aug. 2021 | 19,58 | 19,84 | 19,26 | 19,69 | 19,65 | 7.579.400 |
| 06. Aug. 2021 | 19,73 | 20,11 | 19,60 | 20,00 | 19,96 | 7.100.300 |
| 05. Aug. 2021 | 19,41 | 19,73 | 19,24 | 19,48 | 19,44 | 8.275.900 |
| 04. Aug. 2021 | 19,86 | 20,03 | 19,15 | 19,20 | 19,16 | 15.275.900 |
| 03. Aug. 2021 | 20,00 | 20,38 | 19,52 | 20,37 | 20,32 | 11.351.700 |
| 02. Aug. 2021 | 20,70 | 21,37 | 20,14 | 20,16 | 20,11 | 10.261.800 |
| 30. Juli 2021 | 21,09 | 21,28 | 20,54 | 20,68 | 20,63 | 8.741.400 |
| 29. Juli 2021 | 21,36 | 21,51 | 21,04 | 21,25 | 21,20 | 6.322.700 |
| 28. Juli 2021 | 20,73 | 21,39 | 20,57 | 21,09 | 21,04 | 12.236.800 |
| 27. Juli 2021 | 20,38 | 20,82 | 20,21 | 20,64 | 20,59 | 10.540.600 |
| 26. Juli 2021 | 20,07 | 20,79 | 20,07 | 20,69 | 20,64 | 8.904.700 |
| 23. Juli 2021 | 20,62 | 20,66 | 19,82 | 20,11 | 20,07 | 12.404.500 |
| 22. Juli 2021 | 20,78 | 20,81 | 20,18 | 20,55 | 20,50 | 8.388.000 |
| 21. Juli 2021 | 20,92 | 21,15 | 20,51 | 20,77 | 20,72 | 14.650.800 |
| 20. Juli 2021 | 19,60 | 20,48 | 19,25 | 20,07 | 20,03 | 14.655.300 |
| 19. Juli 2021 | 19,13 | 19,64 | 18,89 | 19,36 | 19,32 | 15.725.000 |
| 16. Juli 2021 | 21,00 | 21,06 | 20,01 | 20,06 | 20,02 | 9.972.900 |
| 15. Juli 2021 | 21,14 | 21,49 | 20,64 | 20,69 | 20,64 | 10.354.700 |
| 14. Juli 2021 | 22,34 | 22,66 | 21,29 | 21,45 | 21,40 | 8.623.800 |
| 13. Juli 2021 | 22,25 | 22,46 | 21,94 | 22,09 | 22,04 | 5.851.900 |
| 12. Juli 2021 | 22,04 | 22,65 | 21,68 | 22,42 | 22,37 | 6.528.000 |
| 09. Juli 2021 | 22,01 | 22,47 | 21,71 | 22,38 | 22,33 | 7.624.600 |
| 08. Juli 2021 | 21,12 | 21,79 | 21,03 | 21,61 | 21,56 | 8.139.700 |
| 07. Juli 2021 | 22,04 | 22,46 | 21,33 | 21,62 | 21,57 | 11.298.900 |
| 06. Juli 2021 | 23,62 | 23,70 | 22,12 | 22,23 | 22,18 | 11.093.800 |
| 02. Juli 2021 | 23,69 | 23,94 | 23,53 | 23,78 | 23,73 | 5.886.300 |
| 01. Juli 2021 | 23,95 | 24,17 | 23,57 | 23,80 | 23,75 | 8.785.800 |
| 30. Juni 2021 | 22,83 | 23,15 | 22,67 | 23,12 | 23,07 | 6.027.600 |
| 29. Juni 2021 | 22,87 | 23,26 | 22,65 | 22,67 | 22,62 | 6.486.300 |
| 28. Juni 2021 | 23,82 | 23,84 | 22,64 | 22,71 | 22,66 | 8.073.800 |
| 25. Juni 2021 | 23,84 | 24,09 | 23,81 | 23,94 | 23,89 | 7.052.200 |
| 24. Juni 2021 | 23,66 | 23,89 | 23,31 | 23,80 | 23,75 | 7.406.100 |
| 23. Juni 2021 | 23,82 | 24,40 | 23,50 | 23,51 | 23,46 | 8.914.400 |
| 22. Juni 2021 | 23,20 | 23,59 | 22,92 | 23,49 | 23,44 | 5.495.400 |
| 21. Juni 2021 | 22,26 | 23,49 | 22,22 | 23,35 | 23,30 | 9.360.000 |
| 18. Juni 2021 | 22,22 | 22,50 | 21,92 | 21,99 | 21,94 | 11.542.200 |
| 17. Juni 2021 | 24,07 | 24,32 | 22,25 | 22,72 | 22,67 | 12.237.900 |
| 16. Juni 2021 | 24,03 | 24,44 | 23,69 | 24,10 | 24,05 | 8.582.500 |
| 15. Juni 2021 | 23,50 | 24,33 | 23,50 | 24,19 | 24,14 | 10.108.100 |
| 14. Juni 2021 | 24,17 | 24,36 | 23,44 | 23,60 | 23,55 | 5.402.300 |
| 11. Juni 2021 | 24,11 | 24,31 | 23,87 | 24,03 | 23,98 | 4.832.100 |
| 10. Juni 2021 | 24,53 | 24,70 | 23,66 | 23,91 | 23,86 | 5.863.600 |
| 09. Juni 2021 | 24,50 | 24,65 | 24,19 | 24,26 | 24,21 | 5.067.900 |
| 08. Juni 2021 | 24,11 | 24,52 | 23,78 | 24,41 | 24,36 | 6.459.300 |
| 07. Juni 2021 | 24,68 | 24,96 | 24,18 | 24,30 | 24,25 | 5.643.600 |
| 04. Juni 2021 | 24,83 | 25,00 | 24,27 | 24,72 | 24,66 | 10.380.000 |
| 03. Juni 2021 | 24,32 | 25,00 | 24,14 | 24,70 | 24,64 | 12.619.800 |
| 02. Juni 2021 | 23,60 | 24,67 | 23,18 | 24,35 | 24,30 | 14.759.400 |
| 01. Juni 2021 | 23,00 | 23,52 | 22,96 | 23,34 | 23,29 | 7.880.700 |
| 01. Juni 2021 | 0.045 Dividende | |||||
| 28. Mai 2021 | 22,71 | 22,73 | 22,29 | 22,45 | 22,35 | 4.709.500 |
| 27. Mai 2021 | 22,38 | 22,83 | 22,38 | 22,52 | 22,42 | 7.733.100 |
| 26. Mai 2021 | 21,94 | 22,52 | 21,91 | 22,28 | 22,19 | 6.775.900 |
| 25. Mai 2021 | 22,43 | 22,65 | 21,91 | 21,94 | 21,85 | 7.403.700 |
| 24. Mai 2021 | 22,59 | 22,67 | 22,19 | 22,51 | 22,41 | 4.422.400 |
| 21. Mai 2021 | 22,67 | 22,82 | 22,33 | 22,46 | 22,36 | 6.088.400 |
| 20. Mai 2021 | 22,46 | 22,57 | 21,90 | 22,38 | 22,29 | 8.067.700 |
| 19. Mai 2021 | 22,70 | 22,86 | 22,19 | 22,54 | 22,44 | 9.944.500 |
| 18. Mai 2021 | 23,78 | 23,98 | 23,28 | 23,29 | 23,19 | 8.574.200 |
| 17. Mai 2021 | 22,89 | 23,82 | 22,76 | 23,78 | 23,68 | 8.384.000 |
| 14. Mai 2021 | 22,66 | 23,26 | 22,65 | 23,06 | 22,96 | 7.659.000 |
| 13. Mai 2021 | 22,31 | 22,81 | 21,79 | 22,37 | 22,28 | 8.773.600 |
| 12. Mai 2021 | 22,63 | 23,51 | 22,50 | 22,63 | 22,53 | 11.139.700 |
| 11. Mai 2021 | 22,19 | 22,89 | 22,04 | 22,61 | 22,51 | 9.101.600 |
| 10. Mai 2021 | 23,12 | 23,62 | 22,73 | 22,74 | 22,64 | 9.825.800 |
| 07. Mai 2021 | 21,72 | 22,99 | 21,67 | 22,95 | 22,85 | 12.249.400 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
