30,025€
-0,91%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 30,45 | 30,45 | 29,83 | 30,03 | -0,91% | 25,00 |
| 03.07.2025 | 30,28 | 30,60 | 30,08 | 30,30 | 0,08% | 17,00 |
| 02.07.2025 | 29,75 | 30,53 | 29,68 | 30,28 | 1,68% | 134,00 |
| 01.07.2025 | 28,80 | 30,38 | 28,38 | 29,78 | 3,84% | - |
| 30.06.2025 | 29,00 | 29,23 | 28,63 | 28,68 | -1,21% | - |
| 27.06.2025 | 28,98 | 29,20 | 28,78 | 29,03 | 0,69% | - |
| 26.06.2025 | 28,53 | 28,88 | 28,33 | 28,83 | 1,05% | - |
| 25.06.2025 | 28,90 | 29,18 | 28,38 | 28,53 | -1,04% | - |
| 24.06.2025 | 28,88 | 29,33 | 28,55 | 28,83 | -1,20% | 1.080,00 |
| 23.06.2025 | 32,20 | 32,40 | 29,08 | 29,18 | -6,27% | 219,00 |
| 20.06.2025 | 31,50 | 31,65 | 30,78 | 31,13 | -1,27% | 322,00 |
| 19.06.2025 | 31,28 | 31,58 | 31,18 | 31,53 | 0,96% | 325,00 |
| 18.06.2025 | 31,45 | 31,68 | 31,18 | 31,23 | -0,79% | 2,00 |
| 17.06.2025 | 31,05 | 31,68 | 30,93 | 31,48 | 1,29% | 589,00 |
| 16.06.2025 | 32,10 | 32,10 | 30,68 | 31,08 | -1,11% | 164,00 |
| 13.06.2025 | 30,83 | 32,73 | 30,75 | 31,43 | 2,28% | 930,00 |
| 12.06.2025 | 31,20 | 31,20 | 30,13 | 30,73 | -1,13% | - |
| 11.06.2025 | 31,15 | 31,40 | 30,60 | 31,08 | 0,00% | 100,00 |
| 10.06.2025 | 29,98 | 31,33 | 29,90 | 31,08 | 4,02% | 303,00 |
| 09.06.2025 | 29,73 | 30,23 | 29,58 | 29,88 | 0,50% | 770,00 |
| 06.06.2025 | 29,05 | 29,93 | 28,83 | 29,73 | 2,85% | - |
| 05.06.2025 | 29,20 | 29,38 | 28,78 | 28,90 | -0,94% | 100,00 |
| 04.06.2025 | 29,73 | 30,30 | 29,03 | 29,18 | -2,67% | 1.035,00 |
| 03.06.2025 | 29,20 | 30,23 | 28,83 | 29,98 | 2,92% | 313,00 |
| 02.06.2025 | 29,15 | 29,75 | 28,83 | 29,13 | 0,17% | 79,00 |
| 30.05.2025 | 29,63 | 29,80 | 28,93 | 29,08 | -1,86% | 30,00 |
| 29.05.2025 | 30,60 | 30,68 | 29,33 | 29,63 | -0,42% | 235,00 |
| 28.05.2025 | 29,98 | 30,25 | 29,68 | 29,75 | -0,50% | - |
| 27.05.2025 | 29,78 | 30,08 | 29,48 | 29,90 | -0,08% | 200,00 |
| 26.05.2025 | 29,50 | 30,15 | 29,38 | 29,93 | 1,01% | 101,00 |
| 23.05.2025 | 29,95 | 30,23 | 29,25 | 29,63 | -1,00% | 1.700,00 |
| 22.05.2025 | 29,90 | 30,33 | 29,38 | 29,93 | 0,00% | 150,00 |
| 21.05.2025 | 30,65 | 30,73 | 29,93 | 29,93 | -2,29% | 10,00 |
| 20.05.2025 | 31,28 | 31,28 | 30,53 | 30,63 | -1,92% | 72,00 |
| 19.05.2025 | 31,60 | 31,93 | 30,93 | 31,23 | -2,65% | 2,00 |
| 16.05.2025 | 31,95 | 32,13 | 31,48 | 32,08 | 0,47% | 70,00 |
| 15.05.2025 | 32,25 | 32,25 | 31,28 | 31,93 | -1,08% | 15,00 |
| 14.05.2025 | 32,30 | 32,45 | 31,70 | 32,28 | -0,15% | 100,00 |
| 13.05.2025 | 32,40 | 32,58 | 32,08 | 32,33 | 0,15% | - |
| 12.05.2025 | 30,85 | 33,13 | 30,78 | 32,28 | 5,22% | 751,00 |
| 09.05.2025 | 30,73 | 31,08 | 30,43 | 30,68 | 0,49% | 4,00 |
| 08.05.2025 | 29,75 | 31,13 | 29,65 | 30,53 | 3,04% | 207,00 |
| 07.05.2025 | 29,63 | 29,90 | 29,23 | 29,63 | 0,17% | 43,00 |
| 06.05.2025 | 29,83 | 30,30 | 29,43 | 29,58 | -0,84% | 425,00 |
| 05.05.2025 | 30,60 | 30,60 | 29,73 | 29,83 | -2,77% | 90,00 |
| 02.05.2025 | 29,13 | 30,68 | 29,13 | 30,68 | 4,43% | 156,00 |
| 30.04.2025 | 29,98 | 29,98 | 28,73 | 29,38 | -2,00% | 115,00 |
| 29.04.2025 | 30,05 | 30,30 | 29,15 | 29,98 | 0,33% | 37,00 |
| 28.04.2025 | 30,28 | 30,55 | 29,53 | 29,88 | -1,57% | 90,00 |
| 25.04.2025 | 30,70 | 31,50 | 29,73 | 30,35 | -0,98% | 381,00 |
| 24.04.2025 | 30,10 | 30,88 | 29,73 | 30,65 | 1,91% | - |
| 23.04.2025 | 30,05 | 31,35 | 29,78 | 30,08 | -0,66% | 6,00 |
| 22.04.2025 | 31,00 | 31,00 | 29,48 | 30,28 | -1,94% | 180,00 |
| 17.04.2025 | 30,15 | 31,23 | 29,83 | 30,88 | 3,00% | 200,00 |
| 16.04.2025 | 29,50 | 30,53 | 29,18 | 29,98 | 0,17% | - |
| 15.04.2025 | 29,83 | 30,40 | 29,78 | 29,93 | 0,17% | 82,00 |
| 14.04.2025 | 30,43 | 30,83 | 29,43 | 29,88 | 0,00% | 125,00 |
| 11.04.2025 | 29,10 | 30,03 | 28,28 | 29,88 | 2,75% | 37,00 |
| 10.04.2025 | 32,60 | 33,10 | 28,53 | 29,08 | -11,63% | 540,00 |
| 09.04.2025 | 29,65 | 33,30 | 27,33 | 32,90 | 12,77% | 582,00 |
| 08.04.2025 | 30,60 | 32,38 | 28,78 | 29,18 | -3,95% | 1.145,00 |
| 07.04.2025 | 31,93 | 32,00 | 28,23 | 30,38 | -4,41% | 1.360,00 |
| 04.04.2025 | 35,53 | 35,78 | 31,13 | 31,78 | -10,68% | 613,00 |
| 03.04.2025 | 38,13 | 38,13 | 35,33 | 35,58 | -8,61% | 1.228,00 |
| 02.04.2025 | 39,13 | 39,13 | 38,08 | 38,93 | -0,26% | 2,00 |
| 01.04.2025 | 38,68 | 39,33 | 38,38 | 39,03 | 0,90% | - |
| 31.03.2025 | 38,68 | 39,03 | 38,18 | 38,68 | 0,26% | - |
| 28.03.2025 | 39,15 | 39,35 | 38,33 | 38,58 | -1,15% | 145,00 |
| 27.03.2025 | 39,48 | 39,73 | 38,88 | 39,03 | -1,14% | 205,00 |
| 26.03.2025 | 39,05 | 40,23 | 39,05 | 39,48 | 0,64% | 153,00 |
| 25.03.2025 | 38,70 | 39,23 | 38,58 | 39,23 | 1,69% | - |
| 24.03.2025 | 37,90 | 38,73 | 37,90 | 38,58 | 1,58% | 300,00 |
| 21.03.2025 | 38,15 | 38,38 | 37,68 | 37,98 | -0,13% | 269,00 |
| 20.03.2025 | 37,80 | 38,58 | 37,53 | 38,03 | 0,93% | 9,00 |
| 19.03.2025 | 37,58 | 38,28 | 37,58 | 37,68 | -0,59% | 2,00 |
| 18.03.2025 | 37,93 | 38,33 | 37,28 | 37,90 | -0,46% | 799,00 |
| 17.03.2025 | 37,63 | 38,18 | 37,48 | 38,08 | 0,93% | 14,00 |
| 14.03.2025 | 36,80 | 38,08 | 36,75 | 37,73 | 2,44% | - |
| 13.03.2025 | 36,85 | 37,48 | 36,55 | 36,83 | -0,14% | - |
| 12.03.2025 | 36,88 | 37,33 | 36,53 | 36,88 | 0,00% | 251,00 |
| 11.03.2025 | 37,85 | 38,15 | 36,63 | 36,88 | -2,83% | 50,00 |
| 10.03.2025 | 38,43 | 38,88 | 37,78 | 37,95 | -0,46% | 265,00 |
| 07.03.2025 | 36,93 | 38,58 | 36,58 | 38,13 | 3,46% | - |
| 06.03.2025 | 36,55 | 36,98 | 36,03 | 36,85 | 0,82% | 145,00 |
| 05.03.2025 | 36,85 | 37,00 | 35,58 | 36,55 | -0,75% | 120,00 |
| 04.03.2025 | 38,00 | 38,08 | 36,28 | 36,83 | -2,90% | 228,00 |
| 03.03.2025 | 40,15 | 40,23 | 37,73 | 37,93 | -5,48% | 80,00 |
| 28.02.2025 | 39,35 | 40,18 | 38,73 | 40,13 | 2,16% | 133,00 |
| 27.02.2025 | 38,75 | 39,93 | 38,75 | 39,28 | 1,68% | 495,00 |
| 26.02.2025 | 38,93 | 39,68 | 38,33 | 38,63 | -0,90% | 163,00 |
| 25.02.2025 | 39,83 | 39,93 | 38,73 | 38,98 | -1,89% | 161,00 |
| 24.02.2025 | 39,78 | 40,18 | 39,58 | 39,73 | -0,38% | 160,00 |
| 21.02.2025 | 40,55 | 40,70 | 39,78 | 39,88 | -1,60% | - |
| 20.02.2025 | 40,48 | 40,88 | 40,18 | 40,53 | 0,12% | - |
| 19.02.2025 | 40,95 | 41,13 | 40,33 | 40,48 | -0,86% | 711,00 |
| 18.02.2025 | 40,63 | 41,58 | 39,78 | 40,83 | 0,62% | 161,00 |
| 17.02.2025 | 39,93 | 41,28 | 39,93 | 40,58 | 2,01% | 2.642,00 |
| 14.02.2025 | 40,35 | 40,53 | 39,78 | 39,78 | -1,12% | 652,00 |
| 13.02.2025 | 39,85 | 40,63 | 39,05 | 40,23 | 0,75% | 150,00 |
| 12.02.2025 | 40,40 | 40,63 | 39,63 | 39,93 | -0,87% | 100,00 |