39,775€
-1,85%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |