29,950€
1,70%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 29,85 | 30,08 | 29,78 | 30,03 | 1,95% | - |
| 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 |
| 11.07.2025 | 31,43 | 32,08 | 31,08 | 31,98 | 1,91% | 3,00 |
| 10.07.2025 | 30,90 | 31,68 | 30,53 | 31,38 | 1,62% | 110,00 |
| 09.07.2025 | 30,98 | 31,35 | 30,73 | 30,88 | -0,80% | 1,00 |
| 08.07.2025 | 29,73 | 31,33 | 29,65 | 31,13 | 4,53% | 476,00 |
| 07.07.2025 | 30,03 | 30,43 | 29,48 | 29,78 | -1,16% | 2,00 |
| 04.07.2025 | 30,45 | 30,45 | 29,83 | 30,13 | -0,58% | 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 |