40,625€
-1,87%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 41,50 | 41,98 | 40,18 | 40,53 | -2,11% | 529,00 |
| 19.03.2026 | 39,63 | 41,40 | 38,98 | 41,40 | 3,82% | 985,00 |
| 18.03.2026 | 40,00 | 40,50 | 39,40 | 39,88 | -0,75% | - |
| 17.03.2026 | 39,08 | 40,48 | 38,85 | 40,18 | 3,34% | 109,00 |
| 16.03.2026 | 39,40 | 39,70 | 38,58 | 38,88 | -0,83% | 496,00 |
| 13.03.2026 | 38,88 | 39,28 | 0,00 | 39,20 | 1,23% | 165,00 |
| 12.03.2026 | 41,38 | 42,05 | 38,60 | 38,73 | -6,86% | 535,00 |
| 11.03.2026 | 41,33 | 42,08 | 40,43 | 41,58 | 0,30% | 923,00 |
| 10.03.2026 | 40,23 | 41,63 | 40,13 | 41,45 | 3,95% | 1.731,00 |
| 09.03.2026 | 41,30 | 41,53 | 39,38 | 39,88 | -1,60% | 751,00 |
| 06.03.2026 | 40,98 | 41,80 | 40,13 | 40,53 | -0,18% | 257,00 |
| 05.03.2026 | 41,43 | 41,75 | 40,25 | 40,60 | -2,05% | 1.124,00 |
| 04.03.2026 | 41,78 | 42,43 | 40,88 | 41,45 | -3,21% | 950,00 |
| 03.03.2026 | 44,25 | 44,68 | 42,13 | 42,83 | -2,73% | 598,00 |
| 02.03.2026 | 44,20 | 46,50 | 42,23 | 44,03 | 1,38% | 1.459,00 |
| 27.02.2026 | 43,83 | 44,33 | 43,03 | 43,43 | -1,03% | 203,00 |
| 26.02.2026 | 43,63 | 44,28 | 42,83 | 43,88 | -0,40% | 1.335,00 |
| 25.02.2026 | 43,93 | 44,30 | 43,70 | 44,05 | -0,06% | - |
| 24.02.2026 | 43,40 | 44,48 | 43,23 | 44,08 | 1,85% | 1.025,00 |
| 23.02.2026 | 42,75 | 43,80 | 42,35 | 43,28 | 0,35% | 359,00 |
| 20.02.2026 | 43,78 | 44,15 | 42,90 | 43,13 | -1,37% | 2.261,00 |
| 19.02.2026 | 43,68 | 44,50 | 43,48 | 43,73 | 0,58% | 992,00 |
| 18.02.2026 | 42,15 | 43,63 | 41,90 | 43,48 | 3,33% | 58,00 |
| 17.02.2026 | 42,63 | 43,20 | 41,38 | 42,08 | -1,35% | 993,00 |
| 16.02.2026 | 42,43 | 43,28 | 42,43 | 42,65 | 0,06% | 1.409,00 |
| 13.02.2026 | 42,68 | 43,13 | 42,08 | 42,63 | -0,35% | 1.200,00 |
| 12.02.2026 | 43,63 | 44,08 | 42,43 | 42,78 | -1,67% | 1.677,00 |
| 11.02.2026 | 42,28 | 43,78 | 42,03 | 43,50 | 3,02% | 2.979,00 |
| 10.02.2026 | 42,28 | 42,68 | 41,83 | 42,23 | -0,30% | 216,00 |
| 09.02.2026 | 42,88 | 43,30 | 41,95 | 42,35 | -2,14% | 264,00 |
| 06.02.2026 | 42,05 | 43,35 | 41,35 | 43,28 | 2,67% | 630,00 |
| 05.02.2026 | 42,08 | 43,48 | 41,28 | 42,15 | -2,15% | 318,00 |
| 04.02.2026 | 40,58 | 43,28 | 40,58 | 43,08 | 3,48% | 303,00 |
| 03.02.2026 | 40,63 | 41,70 | 40,25 | 41,63 | 2,08% | 1.880,00 |
| 02.02.2026 | 39,35 | 41,28 | 39,08 | 40,78 | 0,18% | 818,00 |
| 30.01.2026 | 40,35 | 40,85 | 39,38 | 40,70 | 0,25% | 1.731,00 |
| 29.01.2026 | 40,90 | 42,43 | 40,43 | 40,60 | -0,73% | 928,00 |
| 28.01.2026 | 42,33 | 42,65 | 40,73 | 40,90 | -2,21% | 403,00 |
| 27.01.2026 | 41,85 | 42,25 | 41,78 | 41,83 | -0,54% | - |
| 26.01.2026 | 41,73 | 42,35 | 41,43 | 42,05 | 0,42% | 407,00 |
| 23.01.2026 | 42,08 | 44,00 | 41,63 | 41,88 | -0,12% | 712,00 |
| 22.01.2026 | 41,63 | 42,20 | 41,00 | 41,93 | 1,15% | 375,00 |
| 21.01.2026 | 39,63 | 41,53 | 39,63 | 41,45 | 4,74% | 791,00 |
| 20.01.2026 | 39,65 | 40,05 | 38,90 | 39,58 | -0,06% | 826,00 |
| 19.01.2026 | 39,90 | 40,25 | 39,28 | 39,60 | -2,10% | 519,00 |
| 16.01.2026 | 40,15 | 40,50 | 39,88 | 40,45 | 0,31% | 74,00 |
| 15.01.2026 | 40,65 | 40,75 | 39,73 | 40,33 | 0,31% | 1.013,00 |
| 14.01.2026 | 39,43 | 40,58 | 39,30 | 40,20 | 2,03% | 138,00 |
| 13.01.2026 | 38,73 | 39,78 | 38,65 | 39,40 | 2,94% | 3.026,00 |
| 12.01.2026 | 38,98 | 39,25 | 37,93 | 38,28 | -0,65% | 1.909,00 |
| 09.01.2026 | 38,28 | 38,93 | 38,13 | 38,53 | 0,72% | 4.111,00 |
| 08.01.2026 | 36,63 | 38,25 | 36,25 | 38,25 | 4,94% | 2.074,00 |
| 07.01.2026 | 37,45 | 38,08 | 36,13 | 36,45 | -2,47% | 991,00 |
| 06.01.2026 | 38,08 | 38,30 | 37,13 | 37,38 | -0,13% | 5.394,00 |
| 05.01.2026 | 36,80 | 39,00 | 36,38 | 37,43 | 9,43% | 11.246,00 |
| 02.01.2026 | 32,90 | 34,20 | 32,45 | 34,20 | 6,13% | 4,00 |
| 30.12.2025 | 32,20 | 32,25 | 32,20 | 32,23 | -0,39% | - |
| 29.12.2025 | 32,20 | 32,53 | 31,98 | 32,35 | -0,08% | 584,00 |
| 23.12.2025 | 32,63 | 33,05 | 32,23 | 32,38 | -0,77% | 345,00 |
| 22.12.2025 | 32,53 | 33,05 | 32,35 | 32,63 | 0,08% | 936,00 |
| 19.12.2025 | 32,43 | 32,80 | 32,38 | 32,60 | 0,23% | 204,00 |
| 18.12.2025 | 32,80 | 33,10 | 32,33 | 32,53 | -0,23% | - |
| 17.12.2025 | 32,10 | 32,90 | 32,10 | 32,60 | -1,14% | 102,00 |
| 16.12.2025 | 33,10 | 33,38 | 32,85 | 32,98 | -0,60% | - |
| 15.12.2025 | 33,68 | 33,93 | 32,78 | 33,18 | -1,34% | 148,00 |
| 12.12.2025 | 34,38 | 34,73 | 33,48 | 33,63 | -2,61% | 19,00 |
| 11.12.2025 | 34,18 | 34,78 | 33,70 | 34,53 | 3,29% | 299,00 |
| 10.12.2025 | 33,05 | 33,63 | 32,78 | 33,43 | 1,36% | 136,00 |
| 09.12.2025 | 32,88 | 33,23 | 32,50 | 32,98 | 0,53% | 102,00 |
| 08.12.2025 | 33,03 | 33,33 | 32,48 | 32,80 | -0,08% | 228,00 |
| 05.12.2025 | 32,83 | 32,88 | 32,70 | 32,83 | 1,86% | 116,00 |
| 04.12.2025 | 32,30 | 32,43 | 32,05 | 32,23 | 0,31% | 256,00 |
| 03.12.2025 | 31,13 | 32,23 | 30,95 | 32,13 | 2,72% | 514,00 |
| 02.12.2025 | 31,68 | 31,90 | 30,58 | 31,28 | -0,95% | 229,00 |
| 01.12.2025 | 31,23 | 31,80 | 30,98 | 31,58 | 1,04% | - |
| 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 |