30,525€
-0,41%
Echtzeit-Aktienkurs Schlumberger Limited
Bid:
Ask:
Aktienkurse zur Schlumberger Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 39,98 | 40,78 | 39,75 | 40,28 | 0,88% | 248,00 |
| 10.02.2025 | 39,05 | 40,13 | 39,05 | 39,93 | 2,70% | - |
| 07.02.2025 | 38,63 | 39,38 | 38,25 | 38,88 | 0,78% | 558,00 |
| 06.02.2025 | 39,33 | 39,83 | 38,23 | 38,58 | -1,53% | 219,00 |
| 05.02.2025 | 39,58 | 39,58 | 38,58 | 39,18 | -1,38% | 190,00 |
| 04.02.2025 | 39,15 | 39,98 | 38,38 | 39,73 | 1,79% | 190,00 |
| 03.02.2025 | 39,00 | 39,75 | 38,58 | 39,03 | 0,64% | 180,00 |
| 31.01.2025 | 39,48 | 39,78 | 38,48 | 38,78 | -1,65% | 205,00 |
| 30.01.2025 | 39,33 | 39,68 | 39,00 | 39,43 | 0,38% | 3,00 |
| 29.01.2025 | 39,73 | 40,13 | 39,08 | 39,28 | -0,76% | 608,00 |
| 28.01.2025 | 40,38 | 40,98 | 39,28 | 39,58 | -2,46% | 130,00 |
| 27.01.2025 | 40,38 | 40,78 | 39,93 | 40,58 | 0,62% | 96,00 |
| 24.01.2025 | 40,23 | 40,63 | 39,68 | 40,33 | 0,25% | 115,00 |
| 23.01.2025 | 39,95 | 40,48 | 39,90 | 40,23 | 0,63% | 357,00 |
| 22.01.2025 | 42,00 | 42,30 | 39,83 | 39,98 | -4,76% | 780,00 |
| 21.01.2025 | 43,28 | 43,63 | 41,63 | 41,98 | -3,06% | 2.714,00 |
| 20.01.2025 | 42,53 | 44,45 | 42,10 | 43,30 | 2,06% | 1.685,00 |
| 17.01.2025 | 39,75 | 43,28 | 39,75 | 42,43 | 6,26% | 400,00 |
| 16.01.2025 | 39,43 | 40,03 | 39,18 | 39,93 | 1,14% | 125,00 |
| 15.01.2025 | 38,75 | 39,73 | 38,23 | 39,48 | 1,94% | 220,00 |
| 14.01.2025 | 39,00 | 39,30 | 38,13 | 38,73 | -0,64% | 1,00 |
| 13.01.2025 | 37,70 | 39,28 | 37,70 | 38,98 | 3,45% | 1.037,00 |
| 10.01.2025 | 37,85 | 38,68 | 37,58 | 37,68 | -0,40% | 50,00 |
| 09.01.2025 | 37,58 | 37,95 | 37,58 | 37,83 | 0,67% | 40,00 |
| 08.01.2025 | 38,08 | 38,33 | 37,28 | 37,58 | -1,05% | 700,00 |
| 07.01.2025 | 37,35 | 38,23 | 37,20 | 37,98 | 1,88% | 465,00 |
| 06.01.2025 | 37,55 | 38,08 | 37,18 | 37,28 | -0,40% | 100,00 |
| 03.01.2025 | 37,45 | 37,65 | 36,93 | 37,43 | 0,00% | 321,00 |
| 02.01.2025 | 36,20 | 38,38 | 36,20 | 37,43 | 3,03% | 325,00 |
| 30.12.2024 | 36,20 | 36,48 | 36,15 | 36,33 | 0,69% | 705,00 |
| 27.12.2024 | 36,18 | 36,73 | 35,98 | 36,08 | 0,63% | 90,00 |
| 23.12.2024 | 35,30 | 35,93 | 35,28 | 35,85 | 1,63% | 115,00 |
| 20.12.2024 | 35,98 | 35,98 | 35,13 | 35,28 | -1,60% | 768,00 |
| 19.12.2024 | 36,13 | 36,53 | 35,18 | 35,85 | -0,76% | 105,00 |
| 18.12.2024 | 37,08 | 37,43 | 35,93 | 36,13 | -2,56% | 107,00 |
| 17.12.2024 | 37,95 | 38,28 | 36,83 | 37,08 | -2,43% | 152,00 |
| 16.12.2024 | 38,28 | 39,08 | 37,88 | 38,00 | -0,65% | 1.102,00 |
| 13.12.2024 | 39,45 | 39,53 | 38,18 | 38,25 | -3,04% | 83,00 |
| 12.12.2024 | 39,60 | 39,75 | 39,08 | 39,45 | -0,19% | 102,00 |
| 11.12.2024 | 38,95 | 39,83 | 38,93 | 39,53 | 1,41% | 56,00 |
| 10.12.2024 | 39,08 | 39,53 | 38,48 | 38,98 | -0,26% | 255,00 |
| 09.12.2024 | 38,73 | 39,48 | 38,73 | 39,08 | 0,90% | 314,00 |
| 06.12.2024 | 39,73 | 40,25 | 38,68 | 38,73 | -2,52% | 253,00 |
| 05.12.2024 | 40,80 | 41,05 | 39,65 | 39,73 | -2,34% | - |
| 04.12.2024 | 41,30 | 41,58 | 40,18 | 40,68 | -2,28% | 232,00 |
| 03.12.2024 | 41,63 | 42,03 | 41,03 | 41,63 | 0,00% | 90,00 |
| 02.12.2024 | 41,48 | 41,95 | 41,08 | 41,63 | 0,42% | 97,00 |
| 29.11.2024 | 41,45 | 41,85 | 41,28 | 41,45 | 0,00% | 172,00 |
| 28.11.2024 | 41,55 | 42,03 | 41,38 | 41,45 | -0,30% | 2,00 |