Deutsche Märkte schließen in 4 Stunden 59 Minuten
DAX
15.449,42 +325,55 (+2,15%) Euro Stoxx 50
4.171,52 +93,26 (+2,29%) Dow Jones 30
34.297,73 -66,77 (-0,19%) Gold
1.845,40 -7,10 (-0,38%) EUR/USD
1,1284 -0,0022 (-0,19%) BTC-EUR
33.548,98 +1.115,01 (+3,44%)
Halliburton Company (HAL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 25. Jan. 2022 | 28,43 | 31,10 | 27,97 | 30,59 | 30,59 | 25.377.000 |
| 24. Jan. 2022 | 26,63 | 28,67 | 26,26 | 28,59 | 28,59 | 18.878.200 |
| 21. Jan. 2022 | 27,79 | 28,08 | 27,15 | 27,54 | 27,54 | 14.323.300 |
| 20. Jan. 2022 | 28,24 | 28,94 | 28,05 | 28,14 | 28,14 | 12.387.500 |
| 19. Jan. 2022 | 28,91 | 28,95 | 27,96 | 28,38 | 28,38 | 10.423.300 |
| 18. Jan. 2022 | 29,00 | 29,20 | 28,30 | 28,60 | 28,60 | 12.294.200 |
| 14. Jan. 2022 | 27,98 | 28,85 | 27,95 | 28,74 | 28,74 | 13.118.400 |
| 13. Jan. 2022 | 27,70 | 28,29 | 27,57 | 27,93 | 27,93 | 14.906.400 |
| 12. Jan. 2022 | 27,37 | 27,56 | 27,12 | 27,44 | 27,44 | 12.482.900 |
| 11. Jan. 2022 | 26,13 | 27,25 | 25,86 | 27,24 | 27,24 | 13.232.400 |
| 10. Jan. 2022 | 26,08 | 26,28 | 25,36 | 25,85 | 25,85 | 10.612.600 |
| 07. Jan. 2022 | 25,67 | 26,25 | 25,44 | 26,02 | 26,02 | 8.114.700 |
| 06. Jan. 2022 | 25,98 | 26,20 | 25,44 | 25,61 | 25,61 | 8.984.600 |
| 05. Jan. 2022 | 25,73 | 25,95 | 25,15 | 25,18 | 25,18 | 11.741.400 |
| 04. Jan. 2022 | 24,85 | 25,83 | 24,72 | 25,43 | 25,43 | 17.741.700 |
| 03. Jan. 2022 | 23,14 | 24,05 | 23,01 | 23,99 | 23,99 | 9.199.200 |
| 31. Dez. 2021 | 22,63 | 23,02 | 22,61 | 22,87 | 22,87 | 4.953.600 |
| 30. Dez. 2021 | 22,90 | 23,17 | 22,70 | 22,76 | 22,76 | 5.751.300 |
| 29. Dez. 2021 | 22,97 | 23,24 | 22,68 | 22,94 | 22,94 | 7.203.600 |
| 28. Dez. 2021 | 23,13 | 23,47 | 22,92 | 23,05 | 23,05 | 4.107.600 |
| 27. Dez. 2021 | 22,66 | 23,19 | 22,30 | 23,17 | 23,17 | 6.267.200 |
| 23. Dez. 2021 | 22,85 | 23,07 | 22,70 | 22,71 | 22,71 | 3.455.600 |
| 22. Dez. 2021 | 22,61 | 22,98 | 22,30 | 22,73 | 22,73 | 5.262.100 |
| 21. Dez. 2021 | 22,06 | 22,76 | 22,06 | 22,66 | 22,66 | 7.126.600 |
| 20. Dez. 2021 | 21,39 | 21,86 | 21,07 | 21,80 | 21,80 | 8.292.600 |
| 17. Dez. 2021 | 22,30 | 22,50 | 21,73 | 22,11 | 22,11 | 14.672.800 |
| 16. Dez. 2021 | 22,63 | 23,16 | 22,48 | 22,56 | 22,56 | 6.603.300 |
| 15. Dez. 2021 | 22,38 | 22,49 | 21,51 | 22,27 | 22,27 | 9.060.500 |
| 14. Dez. 2021 | 22,54 | 23,10 | 22,37 | 22,48 | 22,48 | 11.354.300 |
| 13. Dez. 2021 | 23,55 | 23,62 | 22,55 | 22,71 | 22,71 | 9.398.800 |
| 10. Dez. 2021 | 23,88 | 23,98 | 23,25 | 23,93 | 23,93 | 9.503.400 |
| 09. Dez. 2021 | 23,40 | 23,56 | 23,14 | 23,49 | 23,49 | 7.036.600 |
| 08. Dez. 2021 | 23,38 | 23,94 | 23,33 | 23,79 | 23,79 | 7.290.700 |
| 08. Dez. 2021 | 0.045 Dividende | |||||
| 07. Dez. 2021 | 23,00 | 23,74 | 22,95 | 23,40 | 23,35 | 7.886.300 |
| 06. Dez. 2021 | 22,36 | 22,98 | 22,09 | 22,58 | 22,54 | 9.493.500 |
| 03. Dez. 2021 | 22,37 | 22,56 | 21,69 | 22,00 | 21,96 | 9.155.300 |
| 02. Dez. 2021 | 21,05 | 22,09 | 20,77 | 22,02 | 21,98 | 11.238.400 |
| 01. Dez. 2021 | 22,25 | 22,48 | 21,14 | 21,15 | 21,11 | 10.210.000 |
| 30. Nov. 2021 | 21,60 | 21,98 | 21,34 | 21,59 | 21,55 | 16.082.000 |
| 29. Nov. 2021 | 22,39 | 22,56 | 21,90 | 22,25 | 22,21 | 9.665.400 |
| 26. Nov. 2021 | 21,53 | 21,74 | 21,23 | 21,65 | 21,61 | 10.950.300 |
| 24. Nov. 2021 | 22,69 | 23,64 | 22,67 | 23,22 | 23,18 | 6.717.300 |
| 23. Nov. 2021 | 22,75 | 23,29 | 22,69 | 22,97 | 22,93 | 11.722.800 |
| 22. Nov. 2021 | 21,95 | 22,63 | 21,89 | 22,29 | 22,25 | 10.262.000 |
| 19. Nov. 2021 | 22,21 | 22,34 | 21,68 | 22,04 | 22,00 | 14.475.900 |
| 18. Nov. 2021 | 22,92 | 23,10 | 22,38 | 22,76 | 22,72 | 8.167.600 |
| 17. Nov. 2021 | 23,20 | 23,57 | 22,80 | 22,97 | 22,93 | 8.582.700 |
| 16. Nov. 2021 | 23,52 | 23,94 | 23,35 | 23,61 | 23,56 | 7.794.700 |
| 15. Nov. 2021 | 23,45 | 23,67 | 23,15 | 23,40 | 23,35 | 5.997.500 |
| 12. Nov. 2021 | 23,58 | 23,74 | 23,25 | 23,57 | 23,52 | 7.195.100 |
| 11. Nov. 2021 | 23,79 | 24,05 | 23,60 | 23,72 | 23,67 | 8.241.500 |
| 10. Nov. 2021 | 24,98 | 25,08 | 23,76 | 23,83 | 23,78 | 10.645.400 |
| 09. Nov. 2021 | 25,00 | 25,17 | 24,38 | 25,08 | 25,03 | 7.214.200 |
| 08. Nov. 2021 | 24,81 | 25,34 | 24,77 | 25,12 | 25,07 | 5.664.900 |
| 05. Nov. 2021 | 24,97 | 25,21 | 24,62 | 24,69 | 24,64 | 7.420.300 |
| 04. Nov. 2021 | 25,29 | 25,60 | 24,13 | 24,52 | 24,47 | 10.025.800 |
| 03. Nov. 2021 | 24,83 | 25,30 | 24,49 | 24,72 | 24,67 | 9.905.600 |
| 02. Nov. 2021 | 25,35 | 25,55 | 25,21 | 25,38 | 25,33 | 5.936.300 |
| 01. Nov. 2021 | 25,29 | 25,69 | 25,29 | 25,58 | 25,53 | 10.798.600 |
| 29. Okt. 2021 | 25,51 | 25,58 | 24,86 | 24,99 | 24,94 | 9.670.300 |
| 28. Okt. 2021 | 24,95 | 25,62 | 24,83 | 25,61 | 25,56 | 8.239.900 |
| 27. Okt. 2021 | 25,74 | 26,39 | 25,09 | 25,12 | 25,07 | 12.535.100 |
| 26. Okt. 2021 | 26,39 | 26,60 | 26,10 | 26,16 | 26,11 | 6.875.100 |
| 25. Okt. 2021 | 26,28 | 26,75 | 26,06 | 26,22 | 26,17 | 9.246.800 |
| 22. Okt. 2021 | 25,41 | 26,00 | 25,24 | 25,89 | 25,84 | 8.899.900 |
| 21. Okt. 2021 | 26,21 | 26,24 | 25,15 | 25,35 | 25,30 | 12.488.000 |
| 20. Okt. 2021 | 26,04 | 26,47 | 25,89 | 26,46 | 26,41 | 10.692.000 |
| 19. Okt. 2021 | 26,15 | 26,64 | 25,13 | 26,10 | 26,05 | 14.843.700 |
| 18. Okt. 2021 | 26,13 | 26,68 | 25,83 | 26,01 | 25,96 | 15.290.300 |
| 15. Okt. 2021 | 25,20 | 26,08 | 25,09 | 26,01 | 25,96 | 17.446.000 |
| 14. Okt. 2021 | 24,84 | 24,94 | 24,56 | 24,80 | 24,75 | 7.297.100 |
| 13. Okt. 2021 | 24,24 | 24,68 | 23,81 | 24,49 | 24,44 | 9.252.700 |
| 12. Okt. 2021 | 24,57 | 25,30 | 24,27 | 24,49 | 24,44 | 15.736.100 |
| 11. Okt. 2021 | 24,48 | 25,50 | 24,31 | 24,68 | 24,63 | 14.863.900 |
| 08. Okt. 2021 | 23,68 | 24,12 | 23,55 | 23,94 | 23,89 | 7.997.600 |
| 07. Okt. 2021 | 23,05 | 23,58 | 22,95 | 23,38 | 23,34 | 9.325.200 |
| 06. Okt. 2021 | 22,94 | 23,22 | 22,43 | 22,99 | 22,95 | 12.047.100 |
| 05. Okt. 2021 | 23,48 | 23,79 | 23,09 | 23,41 | 23,36 | 11.167.200 |
| 04. Okt. 2021 | 22,87 | 23,43 | 22,78 | 23,02 | 22,98 | 14.845.100 |
| 01. Okt. 2021 | 21,84 | 22,37 | 21,61 | 22,28 | 22,24 | 7.394.900 |
| 30. Sept. 2021 | 22,08 | 22,13 | 21,45 | 21,62 | 21,58 | 9.729.800 |
| 29. Sept. 2021 | 22,38 | 22,40 | 21,83 | 22,16 | 22,12 | 7.058.100 |
| 28. Sept. 2021 | 22,62 | 23,21 | 22,30 | 22,39 | 22,35 | 10.461.200 |
| 27. Sept. 2021 | 21,57 | 22,31 | 21,52 | 22,14 | 22,10 | 10.981.700 |
| 24. Sept. 2021 | 20,69 | 21,19 | 20,67 | 21,00 | 20,96 | 6.122.100 |
| 23. Sept. 2021 | 19,91 | 20,96 | 19,76 | 20,81 | 20,77 | 7.937.100 |
| 22. Sept. 2021 | 19,85 | 20,25 | 19,73 | 19,75 | 19,71 | 8.456.500 |
| 21. Sept. 2021 | 19,90 | 20,05 | 19,29 | 19,48 | 19,44 | 6.127.000 |
| 20. Sept. 2021 | 19,56 | 19,92 | 19,12 | 19,60 | 19,56 | 7.875.800 |
| 17. Sept. 2021 | 20,49 | 20,85 | 20,18 | 20,27 | 20,23 | 12.225.900 |
| 16. Sept. 2021 | 20,68 | 20,76 | 20,30 | 20,59 | 20,55 | 5.919.400 |
| 15. Sept. 2021 | 20,37 | 21,06 | 20,27 | 20,80 | 20,76 | 9.577.400 |
| 14. Sept. 2021 | 20,70 | 20,74 | 19,98 | 20,07 | 20,03 | 6.438.900 |
| 13. Sept. 2021 | 19,84 | 20,54 | 19,84 | 20,44 | 20,40 | 7.631.600 |
| 10. Sept. 2021 | 19,61 | 19,77 | 19,31 | 19,53 | 19,49 | 5.716.900 |
| 09. Sept. 2021 | 19,29 | 19,81 | 19,09 | 19,32 | 19,28 | 7.402.800 |
| 08. Sept. 2021 | 20,12 | 20,35 | 19,29 | 19,35 | 19,31 | 6.859.800 |
| 07. Sept. 2021 | 19,96 | 20,37 | 19,87 | 19,91 | 19,87 | 6.024.700 |
| 03. Sept. 2021 | 20,37 | 20,66 | 20,07 | 20,17 | 20,13 | 4.740.500 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
