40,375€
-3,00%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 41,30 | 41,58 | 40,18 | 40,33 | -3,12% | 150,00 |
| 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 |
| 27.11.2024 | 41,48 | 41,98 | 41,23 | 41,58 | 0,24% | 45,00 |
| 26.11.2024 | 41,78 | 41,95 | 41,23 | 41,48 | -0,66% | - |
| 25.11.2024 | 42,75 | 44,38 | 41,58 | 41,75 | -1,76% | 42,00 |
| 22.11.2024 | 42,08 | 42,98 | 41,95 | 42,50 | 1,07% | 55,00 |
| 21.11.2024 | 41,20 | 42,48 | 41,10 | 42,05 | 2,44% | 4,00 |
| 20.11.2024 | 40,60 | 41,40 | 40,60 | 41,05 | 0,92% | 310,00 |
| 19.11.2024 | 41,03 | 41,20 | 40,28 | 40,68 | -0,85% | 5,00 |
| 18.11.2024 | 40,95 | 41,58 | 40,88 | 41,03 | 0,18% | 90,00 |
| 15.11.2024 | 41,23 | 41,73 | 40,63 | 40,95 | -0,67% | 4,00 |
| 14.11.2024 | 41,40 | 41,88 | 40,73 | 41,23 | -0,42% | 2,00 |
| 13.11.2024 | 41,70 | 42,08 | 40,83 | 41,40 | -0,72% | 671,00 |
| 12.11.2024 | 41,55 | 42,50 | 41,45 | 41,70 | 0,30% | 183,00 |
| 11.11.2024 | 40,25 | 41,73 | 40,25 | 41,58 | 3,23% | 528,00 |
| 08.11.2024 | 40,03 | 40,48 | 39,73 | 40,28 | 0,69% | 185,00 |
| 07.11.2024 | 40,85 | 41,28 | 39,55 | 40,00 | -2,08% | 444,00 |
| 06.11.2024 | 37,78 | 41,28 | 37,10 | 40,85 | 10,18% | 2.014,00 |
| 05.11.2024 | 37,15 | 37,40 | 36,73 | 37,08 | -0,20% | 217,00 |
| 04.11.2024 | 36,50 | 37,33 | 36,50 | 37,15 | 1,78% | 124,00 |
| 01.11.2024 | 36,80 | 37,43 | 36,50 | 36,50 | -0,88% | 162,00 |
| 31.10.2024 | 37,00 | 37,35 | 36,78 | 36,83 | -0,47% | 1.000,00 |
| 30.10.2024 | 37,43 | 37,65 | 36,95 | 37,00 | -1,07% | 84,00 |
| 29.10.2024 | 38,40 | 38,63 | 37,23 | 37,40 | -2,67% | 304,00 |
| 28.10.2024 | 38,63 | 38,88 | 37,38 | 38,43 | -0,52% | 430,00 |
| 25.10.2024 | 38,10 | 38,93 | 38,08 | 38,63 | 1,38% | 44,00 |
| 24.10.2024 | 39,03 | 39,33 | 38,08 | 38,10 | -2,43% | 163,00 |
| 23.10.2024 | 38,83 | 39,28 | 38,50 | 39,05 | 0,64% | 5,00 |
| 22.10.2024 | 39,28 | 39,58 | 38,68 | 38,80 | -1,27% | 2,00 |
| 21.10.2024 | 38,58 | 39,70 | 38,58 | 39,30 | 1,81% | 269,00 |
| 18.10.2024 | 40,65 | 41,58 | 38,55 | 38,60 | -5,10% | 199,00 |
| 17.10.2024 | 40,18 | 40,73 | 40,08 | 40,68 | 1,24% | 50,00 |
| 16.10.2024 | 39,43 | 40,25 | 39,43 | 40,18 | 1,90% | 4,00 |
| 15.10.2024 | 40,55 | 40,70 | 39,43 | 39,43 | -2,71% | 4,00 |
| 14.10.2024 | 40,90 | 41,18 | 40,53 | 40,53 | -0,98% | 173,00 |
| 11.10.2024 | 40,78 | 41,08 | 40,53 | 40,93 | 0,00% | 273,00 |
| 10.10.2024 | 40,40 | 41,33 | 40,38 | 40,93 | 1,17% | 95,00 |
| 09.10.2024 | 40,20 | 40,63 | 39,83 | 40,45 | 0,68% | 7,00 |
| 08.10.2024 | 41,50 | 41,78 | 40,08 | 40,18 | -3,19% | 100,00 |
| 07.10.2024 | 41,60 | 42,03 | 41,28 | 41,50 | 0,30% | 202,00 |
| 04.10.2024 | 40,70 | 41,70 | 40,63 | 41,38 | 1,91% | 39,00 |
| 03.10.2024 | 39,78 | 40,75 | 39,43 | 40,60 | 1,88% | 40,00 |
| 02.10.2024 | 38,98 | 40,18 | 38,98 | 39,85 | 1,66% | 100,00 |
| 01.10.2024 | 37,68 | 39,45 | 37,38 | 39,20 | 4,05% | 879,00 |
| 30.09.2024 | 37,90 | 38,13 | 37,38 | 37,68 | -0,59% | - |
| 27.09.2024 | 36,85 | 37,95 | 36,85 | 37,90 | 2,64% | - |
| 26.09.2024 | 37,58 | 37,90 | 36,28 | 36,93 | -1,73% | 530,00 |
| 25.09.2024 | 38,43 | 38,63 | 37,43 | 37,58 | -2,53% | 67,00 |
| 24.09.2024 | 38,58 | 39,50 | 38,45 | 38,55 | -0,06% | 35,00 |
| 23.09.2024 | 37,95 | 38,88 | 37,95 | 38,58 | 1,31% | - |
| 20.09.2024 | 38,25 | 38,50 | 37,68 | 38,08 | -0,59% | 402,00 |
| 19.09.2024 | 37,35 | 38,80 | 37,25 | 38,30 | 2,41% | 573,00 |
| 18.09.2024 | 37,45 | 37,80 | 37,05 | 37,40 | -0,07% | 40,00 |
| 17.09.2024 | 36,28 | 37,48 | 36,28 | 37,43 | 3,24% | 368,00 |
| 16.09.2024 | 36,38 | 37,05 | 35,98 | 36,25 | 0,14% | 30,00 |
| 13.09.2024 | 35,95 | 36,53 | 35,65 | 36,20 | 0,84% | 100,00 |
| 12.09.2024 | 35,95 | 36,43 | 35,68 | 35,90 | -0,14% | 4,00 |
| 11.09.2024 | 36,03 | 36,18 | 35,15 | 35,95 | -0,07% | 148,00 |
| 10.09.2024 | 36,75 | 37,20 | 35,48 | 35,98 | -2,11% | 138,00 |
| 09.09.2024 | 36,58 | 37,28 | 36,58 | 36,75 | 0,27% | 7,00 |
| 06.09.2024 | 37,15 | 37,58 | 36,43 | 36,65 | -1,35% | 119,00 |
| 05.09.2024 | 37,30 | 37,73 | 36,93 | 37,15 | -0,40% | 42,00 |
| 04.09.2024 | 38,43 | 38,43 | 37,25 | 37,30 | -2,74% | 75,00 |
| 03.09.2024 | 39,78 | 40,03 | 38,03 | 38,35 | -3,52% | 50,00 |
| 02.09.2024 | 39,68 | 39,75 | 39,58 | 39,75 | 0,32% | - |
| 30.08.2024 | 39,88 | 40,15 | 39,28 | 39,63 | -0,63% | 5,00 |
| 29.08.2024 | 39,33 | 40,08 | 39,18 | 39,88 | 1,40% | 4,00 |
| 28.08.2024 | 40,33 | 40,58 | 39,08 | 39,33 | -2,48% | - |
| 27.08.2024 | 40,85 | 40,98 | 40,08 | 40,33 | -1,35% | - |
| 26.08.2024 | 40,40 | 41,38 | 40,18 | 40,88 | 1,18% | - |
| 23.08.2024 | 39,73 | 40,48 | 39,60 | 40,40 | 1,70% | 59,00 |
| 22.08.2024 | 39,60 | 40,13 | 39,38 | 39,73 | 0,32% | - |
| 21.08.2024 | 39,68 | 40,35 | 39,48 | 39,60 | -0,19% | 227,00 |
| 20.08.2024 | 40,90 | 41,13 | 39,55 | 39,68 | -2,94% | 125,00 |
| 19.08.2024 | 40,68 | 41,38 | 40,38 | 40,88 | 0,62% | - |
| 16.08.2024 | 41,10 | 41,15 | 40,23 | 40,63 | -1,10% | - |
| 15.08.2024 | 39,63 | 41,30 | 39,63 | 41,08 | 3,66% | 195,00 |
| 14.08.2024 | 39,88 | 40,03 | 39,20 | 39,63 | -0,69% | 750,00 |
| 13.08.2024 | 40,23 | 40,23 | 39,48 | 39,90 | -0,81% | 50,00 |
| 12.08.2024 | 40,05 | 40,38 | 39,78 | 40,23 | 0,44% | 75,00 |
| 09.08.2024 | 40,05 | 40,28 | 39,55 | 40,05 | 0,06% | 100,00 |
| 08.08.2024 | 39,28 | 40,15 | 39,05 | 40,03 | 1,91% | 4,00 |
| 07.08.2024 | 39,85 | 40,68 | 39,18 | 39,28 | -1,44% | 25,00 |
| 06.08.2024 | 40,25 | 40,63 | 39,63 | 39,85 | -0,99% | 12,00 |
| 05.08.2024 | 41,20 | 41,20 | 38,95 | 40,25 | -2,37% | 344,00 |
| 02.08.2024 | 43,20 | 43,43 | 40,83 | 41,23 | -4,57% | 24,00 |
| 01.08.2024 | 44,70 | 44,78 | 42,88 | 43,20 | -3,30% | 400,00 |
| 31.07.2024 | 44,18 | 44,88 | 43,95 | 44,68 | 1,36% | 7,00 |
| 30.07.2024 | 44,28 | 44,38 | 43,63 | 44,08 | -0,34% | 50,00 |
| 29.07.2024 | 44,93 | 45,45 | 44,03 | 44,23 | -1,56% | 163,00 |
| 26.07.2024 | 44,48 | 45,38 | 44,38 | 44,93 | 1,13% | 2,00 |
| 25.07.2024 | 44,35 | 44,98 | 43,85 | 44,43 | 0,17% | 53,00 |
| 24.07.2024 | 45,20 | 45,65 | 44,05 | 44,35 | -2,15% | 37,00 |
| 23.07.2024 | 45,30 | 46,03 | 44,83 | 45,33 | 0,28% | 40,00 |
| 22.07.2024 | 45,60 | 46,43 | 45,20 | 45,20 | -0,82% | 874,00 |
| 19.07.2024 | 45,10 | 46,78 | 44,43 | 45,58 | 1,33% | 210,00 |
| 18.07.2024 | 44,60 | 45,23 | 44,53 | 44,98 | 0,45% | - |