44,158€
0,34%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 44,18 | 44,18 | 44,16 | 44,16 | 0,35% | 20,00 |
| 29.09.2026 | 45,31 | 45,58 | 43,55 | 44,01 | -2,79% | 1.459,00 |
| 28.09.2026 | 45,41 | 46,25 | 44,70 | 45,28 | 0,60% | 2.071,00 |
| 25.09.2026 | 44,78 | 45,58 | 44,74 | 45,01 | -0,68% | 6.556,00 |
| 24.09.2026 | 45,81 | 46,36 | 45,13 | 45,32 | -0,61% | 5.420,00 |
| 23.09.2026 | 45,65 | 46,28 | 45,32 | 45,60 | -0,09% | 2.910,00 |
| 22.09.2026 | 45,15 | 46,24 | 44,45 | 45,64 | 0,94% | 1.907,00 |
| 21.09.2026 | 44,52 | 45,68 | 44,00 | 45,21 | 1,45% | 1.878,00 |
| 18.09.2026 | 45,45 | 45,60 | 44,19 | 44,56 | -1,65% | 849,00 |
| 17.09.2026 | 45,81 | 46,06 | 45,17 | 45,31 | -0,69% | 3.544,00 |
| 16.09.2026 | 46,96 | 47,02 | 44,97 | 45,63 | -2,90% | 1.519,00 |
| 15.09.2026 | 46,37 | 47,19 | 46,00 | 46,99 | 1,73% | 3.021,00 |
| 14.09.2026 | 48,53 | 49,20 | 45,94 | 46,19 | -4,43% | 2.680,00 |
| 11.09.2026 | 48,48 | 49,00 | 47,84 | 48,33 | 0,19% | 2.321,00 |
| 10.09.2026 | 49,11 | 49,94 | 47,46 | 48,24 | -1,68% | 3.735,00 |
| 09.09.2026 | 49,28 | 50,85 | 49,03 | 49,07 | -0,11% | 5.368,00 |
| 08.09.2026 | 49,46 | 50,33 | 49,02 | 49,12 | -1,01% | 759,00 |
| 07.09.2026 | 49,18 | 49,62 | 48,99 | 49,62 | 0,29% | 1.372,00 |
| 04.09.2026 | 49,41 | 49,54 | 48,44 | 49,48 | 0,10% | 1.110,00 |
| 03.09.2026 | 50,25 | 51,08 | 49,26 | 49,43 | -1,40% | 7.289,00 |
| 02.09.2026 | 49,30 | 50,45 | 48,65 | 50,14 | 1,44% | 824,00 |
| 01.09.2026 | 51,91 | 52,69 | 49,25 | 49,43 | -4,56% | 6.928,00 |
| 31.08.2026 | 49,92 | 52,14 | 49,64 | 51,79 | 4,61% | 7.778,00 |
| 28.08.2026 | 47,17 | 49,55 | 46,94 | 49,50 | 4,93% | 6.687,00 |
| 27.08.2026 | 46,03 | 47,98 | 45,38 | 47,18 | 2,55% | 20.516,00 |
| 26.08.2026 | 45,48 | 46,30 | 44,62 | 46,00 | 0,99% | 709,00 |
| 25.08.2026 | 46,41 | 46,77 | 45,12 | 45,55 | -1,64% | 1.865,00 |
| 24.08.2026 | 45,93 | 46,37 | 45,03 | 46,31 | 0,42% | 1.637,00 |
| 21.08.2026 | 45,88 | 46,35 | 45,55 | 46,12 | 0,38% | 585,00 |
| 20.08.2026 | 46,23 | 46,44 | 45,84 | 45,94 | 0,13% | 1.014,00 |
| 19.08.2026 | 46,14 | 46,50 | 45,48 | 45,88 | -4,21% | 2.764,00 |
| 05.05.2026 | 47,73 | 48,21 | 47,43 | 47,90 | 0,69% | 2.191,00 |
| 04.05.2026 | 48,49 | 48,92 | 47,53 | 47,57 | -1,98% | 2.867,00 |
| 30.04.2026 | 47,62 | 48,60 | 47,11 | 48,53 | 1,64% | 2.532,00 |
| 29.04.2026 | 47,44 | 48,63 | 47,24 | 47,75 | 0,48% | 621,00 |
| 28.04.2026 | 47,32 | 48,51 | 47,27 | 47,52 | 0,99% | 3.318,00 |
| 27.04.2026 | 48,06 | 48,29 | 46,94 | 47,05 | -1,81% | 2.095,00 |
| 24.04.2026 | 47,13 | 48,56 | 44,72 | 47,92 | 1,70% | 6.260,00 |
| 23.04.2026 | 46,53 | 47,49 | 46,35 | 47,12 | 1,70% | 2.357,00 |
| 22.04.2026 | 45,09 | 46,76 | 44,71 | 46,33 | 2,69% | 66.367,00 |
| 21.04.2026 | 44,54 | 45,63 | 44,24 | 45,11 | 1,77% | 1.293,00 |
| 20.04.2026 | 45,21 | 45,37 | 43,54 | 44,33 | -1,23% | 5.354,00 |
| 17.04.2026 | 43,95 | 45,29 | 42,37 | 44,88 | 2,13% | 5.008,00 |
| 16.04.2026 | 44,43 | 44,92 | 43,78 | 43,94 | -1,28% | 3.614,00 |
| 15.04.2026 | 43,52 | 44,77 | 43,19 | 44,51 | 2,00% | 1.998,00 |
| 14.04.2026 | 44,05 | 44,36 | 43,18 | 43,64 | -1,32% | 3.018,00 |
| 13.04.2026 | 44,83 | 45,23 | 43,82 | 44,22 | -0,76% | 4.159,00 |
| 10.04.2026 | 44,90 | 45,81 | 44,08 | 44,56 | -0,44% | 2.323,00 |
| 09.04.2026 | 44,69 | 45,18 | 43,99 | 44,75 | 0,66% | 4.207,00 |
| 08.04.2026 | 41,31 | 44,85 | 41,30 | 44,46 | 2,51% | 2.908,00 |
| 07.04.2026 | 43,19 | 43,52 | 42,56 | 43,37 | 1,24% | 2.090,00 |
| 02.04.2026 | 44,23 | 44,38 | 42,32 | 42,84 | -0,75% | 5.108,00 |
| 01.04.2026 | 44,30 | 44,34 | 42,67 | 43,16 | -2,74% | 14.201,00 |
| 31.03.2026 | 45,26 | 45,98 | 44,20 | 44,38 | -1,25% | 3.851,00 |
| 30.03.2026 | 46,94 | 47,52 | 44,78 | 44,94 | -3,22% | 6.122,00 |
| 27.03.2026 | 45,67 | 46,64 | 45,07 | 46,44 | 2,49% | 4.894,00 |
| 26.03.2026 | 44,94 | 45,69 | 44,60 | 45,31 | 0,92% | 11.215,00 |
| 25.03.2026 | 43,35 | 45,39 | 43,11 | 44,89 | 2,75% | 2.976,00 |
| 24.03.2026 | 42,67 | 44,08 | 42,37 | 43,69 | 2,62% | 2.090,00 |
| 23.03.2026 | 40,87 | 42,92 | 40,30 | 42,58 | 5,31% | 4.148,00 |
| 20.03.2026 | 41,35 | 42,00 | 40,17 | 40,43 | -2,01% | 4.189,00 |
| 19.03.2026 | 39,74 | 41,42 | 39,10 | 41,26 | 4,52% | 4.046,00 |
| 18.03.2026 | 40,01 | 40,26 | 39,38 | 39,47 | -1,34% | 4.322,00 |
| 17.03.2026 | 39,08 | 40,46 | 38,94 | 40,01 | 2,41% | 4.943,00 |
| 16.03.2026 | 39,38 | 39,58 | 38,58 | 39,07 | -0,16% | 4.161,00 |
| 13.03.2026 | 38,79 | 39,27 | 37,95 | 39,13 | 1,05% | 4.418,00 |
| 12.03.2026 | 41,55 | 41,95 | 38,56 | 38,73 | -6,87% | 8.000,00 |
| 11.03.2026 | 41,40 | 42,08 | 40,38 | 41,58 | 0,27% | 3.346,00 |
| 10.03.2026 | 40,55 | 41,63 | 40,13 | 41,47 | 2,89% | 2.977,00 |
| 09.03.2026 | 40,94 | 41,98 | 39,36 | 40,31 | -0,05% | 5.348,00 |
| 06.03.2026 | 40,95 | 41,74 | 40,09 | 40,33 | -1,12% | 2.604,00 |
| 05.03.2026 | 41,20 | 41,49 | 40,24 | 40,79 | -0,98% | 4.216,00 |
| 04.03.2026 | 41,84 | 42,43 | 40,85 | 41,19 | -1,38% | 3.236,00 |
| 03.03.2026 | 44,21 | 44,71 | 41,50 | 41,77 | -4,75% | 5.395,00 |
| 02.03.2026 | 45,74 | 46,41 | 42,23 | 43,85 | 0,80% | 6.050,00 |
| 27.02.2026 | 43,63 | 44,23 | 43,02 | 43,50 | -0,33% | 1.721,00 |
| 26.02.2026 | 43,89 | 44,25 | 42,83 | 43,65 | -0,39% | 3.032,00 |
| 25.02.2026 | 44,10 | 44,24 | 43,05 | 43,82 | -0,49% | 8.558,00 |
| 24.02.2026 | 43,59 | 44,47 | 43,36 | 44,03 | 1,19% | 4.735,00 |
| 23.02.2026 | 42,49 | 43,80 | 42,49 | 43,52 | 0,83% | 3.036,00 |
| 20.02.2026 | 43,99 | 44,12 | 42,89 | 43,16 | -1,33% | 4.034,00 |
| 19.02.2026 | 43,87 | 44,49 | 43,57 | 43,74 | -0,03% | 4.338,00 |
| 18.02.2026 | 42,15 | 43,81 | 42,15 | 43,75 | 4,05% | 3.801,00 |
| 17.02.2026 | 42,53 | 43,25 | 41,38 | 42,05 | -1,12% | 9.317,00 |
| 16.02.2026 | 42,63 | 43,23 | 42,45 | 42,53 | 0,24% | 3.590,00 |
| 13.02.2026 | 42,63 | 43,13 | 42,10 | 42,43 | -0,53% | 3.270,00 |
| 12.02.2026 | 43,75 | 44,10 | 42,45 | 42,65 | -1,78% | 8.611,00 |
| 11.02.2026 | 42,18 | 43,78 | 42,00 | 43,43 | 2,06% | 13.756,00 |
| 10.02.2026 | 42,40 | 42,63 | 41,83 | 42,55 | 0,35% | 3.353,00 |
| 09.02.2026 | 42,78 | 42,85 | 42,05 | 42,40 | -1,17% | 1.341,00 |
| 06.02.2026 | 41,90 | 43,38 | 41,75 | 42,90 | 1,90% | 3.079,00 |
| 05.02.2026 | 43,35 | 43,53 | 41,30 | 42,10 | -3,22% | 4.367,00 |
| 04.02.2026 | 42,10 | 43,55 | 41,68 | 43,50 | 3,39% | 2.125,00 |
| 03.02.2026 | 40,70 | 42,23 | 40,23 | 42,08 | 3,06% | 4.424,00 |
| 02.02.2026 | 39,30 | 41,28 | 39,13 | 40,83 | 0,00% | 6.059,00 |
| 30.01.2026 | 40,38 | 40,95 | 39,28 | 40,83 | 0,93% | 11.656,00 |
| 29.01.2026 | 41,13 | 42,28 | 40,43 | 40,45 | -1,16% | 3.123,00 |
| 28.01.2026 | 42,35 | 42,58 | 40,70 | 40,93 | -2,73% | 5.862,00 |
| 27.01.2026 | 41,85 | 43,08 | 41,58 | 42,08 | 0,66% | 2.968,00 |
| 26.01.2026 | 42,10 | 42,15 | 41,45 | 41,80 | 0,60% | 4.917,00 |