31,175€
1,88%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 30,68 | 31,38 | 30,68 | 31,25 | 2,12% | 127,00 |
| 27.11.2025 | 30,75 | 30,85 | 30,45 | 30,60 | -0,89% | - |
| 26.11.2025 | 30,88 | 31,10 | 30,48 | 30,88 | 0,32% | - |
| 25.11.2025 | 31,00 | 31,10 | 30,28 | 30,78 | -1,28% | 213,00 |
| 24.11.2025 | 30,70 | 31,65 | 30,68 | 31,18 | -0,16% | 532,00 |
| 21.11.2025 | 30,55 | 31,28 | 30,18 | 31,23 | 1,79% | 84,00 |
| 20.11.2025 | 31,03 | 31,98 | 30,43 | 30,68 | -0,97% | - |
| 19.11.2025 | 31,05 | 31,18 | 30,43 | 30,98 | -0,48% | - |
| 18.11.2025 | 30,88 | 31,23 | 30,43 | 31,13 | 0,00% | - |
| 17.11.2025 | 31,90 | 32,05 | 31,13 | 31,13 | -2,20% | 581,00 |
| 14.11.2025 | 31,25 | 32,13 | 30,83 | 31,83 | 0,95% | 65,00 |
| 13.11.2025 | 31,20 | 31,73 | 31,03 | 31,53 | 0,96% | 308,00 |
| 12.11.2025 | 32,43 | 32,73 | 31,23 | 31,23 | -4,22% | 270,00 |
| 11.11.2025 | 32,00 | 32,85 | 31,80 | 32,60 | 2,52% | 112,00 |
| 10.11.2025 | 31,98 | 32,28 | 31,23 | 31,80 | 0,79% | 165,00 |
| 07.11.2025 | 31,53 | 31,83 | 31,00 | 31,55 | -0,24% | 137,00 |
| 06.11.2025 | 31,85 | 32,28 | 31,53 | 31,63 | -0,94% | - |
| 05.11.2025 | 31,60 | 32,23 | 31,35 | 31,93 | 1,75% | 387,00 |
| 04.11.2025 | 32,15 | 32,25 | 31,13 | 31,38 | -2,33% | 345,00 |
| 03.11.2025 | 31,18 | 32,38 | 31,15 | 32,13 | 2,07% | 775,00 |
| 31.10.2025 | 31,40 | 31,85 | 31,03 | 31,48 | -0,94% | 70,00 |
| 30.10.2025 | 31,68 | 31,83 | 31,50 | 31,78 | 0,47% | 691,00 |
| 29.10.2025 | 30,88 | 31,88 | 30,75 | 31,63 | 2,93% | 2.393,00 |
| 28.10.2025 | 31,00 | 31,28 | 30,63 | 30,73 | -0,81% | 134,00 |
| 27.10.2025 | 30,88 | 31,63 | 30,75 | 30,98 | -1,27% | 603,00 |
| 24.10.2025 | 31,00 | 31,48 | 30,88 | 31,38 | 1,21% | 1,00 |
| 23.10.2025 | 30,05 | 31,03 | 30,05 | 31,00 | 2,48% | 1.412,00 |
| 22.10.2025 | 28,88 | 30,33 | 28,88 | 30,25 | 4,31% | 769,00 |
| 21.10.2025 | 28,68 | 29,23 | 28,18 | 29,00 | 0,96% | 253,00 |
| 20.10.2025 | 28,05 | 28,73 | 27,88 | 28,73 | 4,36% | 1.237,00 |
| 17.10.2025 | 28,10 | 28,75 | 27,13 | 27,53 | -2,05% | 243,00 |
| 16.10.2025 | 28,05 | 28,58 | 27,80 | 28,10 | 0,18% | - |
| 15.10.2025 | 28,20 | 28,43 | 27,85 | 28,05 | -0,18% | 15,00 |
| 14.10.2025 | 27,88 | 28,15 | 27,40 | 28,10 | 1,44% | 351,00 |
| 13.10.2025 | 27,40 | 28,48 | 27,35 | 27,70 | -0,18% | 212,00 |
| 10.10.2025 | 28,65 | 28,80 | 27,63 | 27,75 | -2,89% | 162,00 |
| 09.10.2025 | 29,33 | 29,73 | 28,53 | 28,58 | -2,56% | 178,00 |
| 08.10.2025 | 29,70 | 29,80 | 29,13 | 29,33 | -0,17% | - |
| 07.10.2025 | 29,55 | 30,08 | 29,33 | 29,38 | -0,68% | 602,00 |
| 06.10.2025 | 29,30 | 29,93 | 29,23 | 29,58 | 1,02% | 340,00 |
| 03.10.2025 | 29,18 | 29,43 | 29,13 | 29,28 | -1,84% | 130,00 |
| 02.10.2025 | 29,85 | 30,08 | 29,78 | 29,83 | 1,27% | - |
| 01.10.2025 | 29,15 | 29,68 | 28,95 | 29,45 | 2,08% | 737,00 |
| 30.09.2025 | 30,05 | 30,05 | 28,43 | 28,85 | -3,59% | 1.552,00 |
| 29.09.2025 | 30,40 | 30,80 | 29,53 | 29,93 | -2,37% | 29,00 |
| 26.09.2025 | 29,70 | 30,68 | 29,48 | 30,65 | 3,20% | 630,00 |
| 25.09.2025 | 29,53 | 29,93 | 29,48 | 29,70 | 0,00% | - |
| 24.09.2025 | 29,23 | 29,98 | 29,23 | 29,70 | 0,08% | 175,00 |
| 23.09.2025 | 28,68 | 29,83 | 28,58 | 29,68 | 3,31% | 158,00 |
| 22.09.2025 | 29,33 | 29,43 | 28,40 | 28,73 | -1,71% | 121,00 |
| 19.09.2025 | 29,33 | 29,63 | 28,98 | 29,23 | -0,51% | 147,00 |
| 18.09.2025 | 29,48 | 29,83 | 29,05 | 29,38 | -0,17% | - |
| 17.09.2025 | 29,73 | 29,98 | 29,18 | 29,43 | -1,51% | 184,00 |
| 16.09.2025 | 29,53 | 29,98 | 29,18 | 29,88 | -0,42% | 169,00 |
| 15.09.2025 | 30,35 | 30,90 | 29,98 | 30,00 | -2,20% | 100,00 |
| 12.09.2025 | 30,73 | 30,73 | 30,40 | 30,68 | -0,81% | - |
| 11.09.2025 | 30,68 | 30,93 | 30,68 | 30,93 | 0,81% | - |
| 10.09.2025 | 30,60 | 30,75 | 30,43 | 30,68 | -0,57% | - |
| 09.09.2025 | 30,38 | 31,18 | 30,38 | 30,85 | 1,65% | 654,00 |
| 08.09.2025 | 30,63 | 30,93 | 30,13 | 30,35 | -0,57% | 1,00 |
| 05.09.2025 | 30,90 | 30,90 | 30,23 | 30,53 | -1,05% | - |
| 04.09.2025 | 30,10 | 30,95 | 29,63 | 30,85 | 2,75% | 410,00 |
| 03.09.2025 | 30,55 | 30,70 | 29,93 | 30,03 | -2,60% | 234,00 |
| 02.09.2025 | 31,50 | 31,93 | 30,68 | 30,83 | -2,61% | 46,00 |
| 01.09.2025 | 31,58 | 31,65 | 31,33 | 31,65 | 0,56% | 8,00 |
| 29.08.2025 | 31,28 | 31,78 | 31,00 | 31,48 | 0,80% | 46,00 |
| 28.08.2025 | 30,88 | 31,28 | 30,63 | 31,23 | 1,22% | 14,00 |
| 27.08.2025 | 30,25 | 31,28 | 30,25 | 30,85 | 1,73% | 61,00 |
| 26.08.2025 | 30,55 | 30,68 | 30,08 | 30,33 | -1,46% | 24,00 |
| 25.08.2025 | 30,38 | 30,78 | 30,18 | 30,78 | 1,32% | 252,00 |
| 22.08.2025 | 29,18 | 30,48 | 29,00 | 30,38 | 4,47% | 332,00 |
| 21.08.2025 | 28,70 | 29,23 | 28,53 | 29,08 | 1,57% | 150,00 |
| 20.08.2025 | 28,63 | 28,83 | 28,28 | 28,63 | 0,17% | 90,00 |
| 19.08.2025 | 28,60 | 28,88 | 28,38 | 28,58 | 0,26% | 373,00 |
| 18.08.2025 | 28,38 | 28,78 | 28,08 | 28,50 | 1,15% | 39,00 |
| 15.08.2025 | 28,65 | 28,65 | 28,18 | 28,18 | -1,40% | - |
| 14.08.2025 | 28,65 | 28,78 | 28,08 | 28,58 | -0,17% | 200,00 |
| 13.08.2025 | 28,28 | 28,68 | 28,03 | 28,63 | 1,60% | 80,00 |
| 12.08.2025 | 27,93 | 28,53 | 27,83 | 28,18 | 0,90% | 70,00 |
| 11.08.2025 | 28,18 | 28,53 | 27,73 | 27,93 | -0,98% | 262,00 |
| 08.08.2025 | 28,15 | 28,50 | 27,98 | 28,20 | 0,27% | - |
| 07.08.2025 | 28,28 | 28,88 | 28,08 | 28,13 | -0,35% | 172,00 |
| 06.08.2025 | 28,75 | 29,33 | 28,03 | 28,23 | -2,59% | 95,00 |
| 05.08.2025 | 28,50 | 29,33 | 28,33 | 28,98 | 1,85% | 489,00 |
| 04.08.2025 | 28,55 | 29,28 | 28,15 | 28,45 | -0,44% | 4,00 |
| 01.08.2025 | 29,63 | 29,70 | 27,98 | 28,58 | -3,22% | 15,00 |
| 31.07.2025 | 30,00 | 30,15 | 29,48 | 29,53 | -1,50% | 310,00 |
| 30.07.2025 | 30,98 | 31,13 | 29,68 | 29,98 | -2,76% | 7,00 |
| 29.07.2025 | 31,00 | 31,30 | 30,48 | 30,83 | -0,80% | 82,00 |
| 28.07.2025 | 30,38 | 31,23 | 30,25 | 31,08 | 2,64% | 87,00 |
| 25.07.2025 | 30,00 | 30,33 | 29,93 | 30,28 | 0,83% | 286,00 |
| 24.07.2025 | 29,75 | 30,10 | 29,50 | 30,03 | 0,67% | - |
| 23.07.2025 | 29,33 | 30,23 | 29,20 | 29,83 | 2,05% | 1.232,00 |
| 22.07.2025 | 28,75 | 29,33 | 28,60 | 29,23 | 1,74% | 39,00 |
| 21.07.2025 | 28,78 | 29,43 | 28,63 | 28,73 | 0,00% | 210,00 |
| 18.07.2025 | 29,95 | 30,53 | 28,53 | 28,73 | -4,17% | 2.592,00 |
| 17.07.2025 | 29,70 | 30,15 | 29,48 | 29,98 | 0,67% | 220,00 |
| 16.07.2025 | 30,35 | 30,40 | 29,33 | 29,78 | -1,65% | 72,00 |
| 15.07.2025 | 31,08 | 31,40 | 30,13 | 30,28 | -2,57% | 30,00 |
| 14.07.2025 | 31,58 | 32,05 | 30,78 | 31,08 | -2,81% | 95,00 |