44,438€
-0,07%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 44,42 | 44,48 | 44,42 | 44,45 | -0,05% | - |
| 20.10.2026 | 43,94 | 44,56 | 43,10 | 44,47 | 1,41% | 141,00 |
| 19.10.2026 | 44,22 | 44,28 | 43,37 | 43,85 | -0,49% | - |
| 16.10.2026 | 43,11 | 44,32 | 42,94 | 44,07 | 2,52% | 2,00 |
| 15.10.2026 | 43,29 | 43,86 | 42,06 | 42,98 | -1,38% | 2,00 |
| 14.10.2026 | 43,65 | 44,24 | 42,93 | 43,58 | 0,63% | 45,00 |
| 13.10.2026 | 43,80 | 44,13 | 43,03 | 43,31 | -0,75% | 125,00 |
| 12.10.2026 | 43,69 | 44,49 | 43,53 | 43,64 | -0,02% | - |
| 09.10.2026 | 43,69 | 44,04 | 43,33 | 43,65 | 0,11% | 15,00 |
| 08.10.2026 | 42,79 | 43,74 | 42,71 | 43,60 | 1,69% | - |
| 07.10.2026 | 44,23 | 44,92 | 42,59 | 42,88 | -3,11% | 177,00 |
| 06.10.2026 | 44,84 | 45,08 | 43,96 | 44,25 | -1,03% | - |
| 05.10.2026 | 43,59 | 45,16 | 42,93 | 44,71 | 3,36% | 196,00 |
| 02.10.2026 | 43,29 | 43,84 | 42,63 | 43,26 | -0,22% | - |
| 01.10.2026 | 43,12 | 43,46 | 42,41 | 43,36 | 0,53% | 53,00 |
| 30.09.2026 | 44,00 | 44,27 | 43,02 | 43,13 | -1,73% | - |
| 29.09.2026 | 45,55 | 45,55 | 43,55 | 43,89 | -3,41% | 50,00 |
| 28.09.2026 | 45,25 | 45,99 | 44,71 | 45,43 | 0,41% | 30,00 |
| 25.09.2026 | 45,30 | 45,59 | 44,69 | 45,25 | -0,15% | 400,00 |
| 24.09.2026 | 45,56 | 46,39 | 45,24 | 45,32 | -0,36% | 321,00 |
| 23.09.2026 | 45,82 | 46,28 | 45,26 | 45,48 | -0,16% | - |
| 22.09.2026 | 45,10 | 46,24 | 44,45 | 45,56 | 0,80% | 44,00 |
| 21.09.2026 | 44,68 | 45,68 | 44,00 | 45,19 | 1,70% | 1,00 |
| 18.09.2026 | 45,43 | 45,65 | 44,19 | 44,44 | -2,44% | 100,00 |
| 17.09.2026 | 45,59 | 46,03 | 45,18 | 45,55 | 0,69% | - |
| 16.09.2026 | 46,87 | 47,07 | 44,98 | 45,24 | -3,80% | 530,00 |
| 15.09.2026 | 46,38 | 47,19 | 46,01 | 47,02 | 1,89% | 44,00 |
| 14.09.2026 | 48,88 | 49,23 | 45,94 | 46,15 | -4,47% | 132,00 |
| 11.09.2026 | 48,58 | 49,00 | 47,75 | 48,31 | -0,01% | - |
| 10.09.2026 | 49,31 | 50,04 | 47,47 | 48,31 | -1,80% | 252,00 |
| 09.09.2026 | 49,21 | 50,86 | 49,00 | 49,20 | -0,23% | - |
| 08.09.2026 | 49,61 | 50,33 | 49,04 | 49,31 | -0,29% | - |
| 07.09.2026 | 49,52 | 49,58 | 48,99 | 49,46 | -0,04% | 55,00 |
| 04.09.2026 | 49,38 | 49,48 | 48,44 | 49,47 | 0,06% | 118,00 |
| 03.09.2026 | 50,13 | 51,06 | 49,26 | 49,45 | -1,50% | 37,00 |
| 02.09.2026 | 49,37 | 50,45 | 48,59 | 50,20 | 1,25% | 111,00 |
| 01.09.2026 | 51,94 | 52,71 | 49,58 | 49,58 | -4,30% | 231,00 |
| 31.08.2026 | 49,77 | 52,13 | 49,61 | 51,81 | 4,72% | 600,00 |
| 28.08.2026 | 47,46 | 49,48 | 46,82 | 49,48 | 3,52% | 706,00 |
| 27.08.2026 | 45,69 | 47,97 | 45,09 | 47,80 | 3,74% | 6,00 |
| 26.08.2026 | 45,43 | 46,30 | 44,63 | 46,07 | 0,89% | 2,00 |
| 25.08.2026 | 46,15 | 46,61 | 45,37 | 45,66 | -1,39% | 52,00 |
| 24.08.2026 | 45,96 | 46,34 | 45,03 | 46,31 | 0,45% | 6,00 |
| 21.08.2026 | 46,04 | 46,35 | 45,57 | 46,10 | 0,32% | 221,00 |
| 20.08.2026 | 45,96 | 46,49 | 45,57 | 45,96 | 0,33% | 89,00 |
| 19.08.2026 | 46,22 | 46,50 | 45,48 | 45,80 | -0,56% | 28,00 |
| 18.08.2026 | 46,27 | 47,10 | 45,94 | 46,06 | -0,64% | 25,00 |
| 17.08.2026 | 46,35 | 46,46 | 45,83 | 46,36 | -0,48% | 1,00 |
| 14.08.2026 | 45,31 | 46,68 | 45,03 | 46,58 | 2,80% | 2,00 |
| 13.08.2026 | 45,65 | 45,76 | 44,75 | 45,31 | -0,70% | 232,00 |
| 12.08.2026 | 46,36 | 46,59 | 45,63 | 45,63 | -1,66% | 195,00 |
| 11.08.2026 | 46,06 | 46,78 | 45,87 | 46,40 | 0,81% | 17,00 |
| 10.08.2026 | 43,71 | 46,12 | 43,65 | 46,03 | 5,61% | 3,00 |
| 07.08.2026 | 45,10 | 45,24 | 43,48 | 43,58 | -2,83% | - |
| 06.08.2026 | 43,04 | 45,51 | 43,04 | 44,85 | 3,38% | 218,00 |
| 05.08.2026 | 44,09 | 44,36 | 43,29 | 43,39 | -1,32% | 1,00 |
| 04.08.2026 | 42,84 | 44,12 | 42,28 | 43,97 | 3,02% | - |
| 03.08.2026 | 42,00 | 43,33 | 41,90 | 42,68 | -1,15% | 167,00 |
| 31.07.2026 | 42,87 | 43,44 | 42,15 | 43,17 | 2,20% | 25,00 |
| 30.07.2026 | 42,91 | 43,11 | 42,01 | 42,24 | -1,68% | 88,00 |
| 29.07.2026 | 44,12 | 45,07 | 42,93 | 42,97 | -1,98% | 8,00 |
| 28.07.2026 | 45,33 | 45,65 | 43,79 | 43,83 | -3,37% | 34,00 |
| 27.07.2026 | 46,05 | 46,74 | 44,97 | 45,36 | -0,99% | 310,00 |
| 24.07.2026 | 41,62 | 46,25 | 41,42 | 45,82 | 10,38% | 10,00 |
| 23.07.2026 | 41,69 | 42,76 | 41,44 | 41,51 | -0,65% | 7,00 |
| 22.07.2026 | 40,75 | 41,94 | 40,66 | 41,78 | 2,06% | 81,00 |
| 21.07.2026 | 40,67 | 40,98 | 39,62 | 40,93 | 0,84% | 21,00 |
| 20.07.2026 | 41,09 | 41,65 | 40,57 | 40,59 | -1,10% | 546,00 |
| 17.07.2026 | 40,91 | 41,52 | 40,59 | 41,04 | -0,45% | 7,00 |
| 16.07.2026 | 41,47 | 41,64 | 40,97 | 41,23 | -0,78% | 1,00 |
| 15.07.2026 | 42,01 | 42,02 | 40,97 | 41,55 | -0,09% | 60,00 |
| 14.07.2026 | 41,71 | 42,27 | 41,21 | 41,59 | -0,23% | 42,00 |
| 13.07.2026 | 42,14 | 42,67 | 41,59 | 41,69 | -0,32% | 167,00 |
| 10.07.2026 | 41,35 | 42,05 | 41,30 | 41,82 | 0,95% | 301,00 |
| 09.07.2026 | 41,61 | 41,63 | 41,06 | 41,42 | 0,44% | 1,00 |
| 08.07.2026 | 40,91 | 41,71 | 40,63 | 41,24 | 1,25% | 184,00 |
| 07.07.2026 | 40,08 | 40,99 | 39,91 | 40,73 | 1,84% | 178,00 |
| 06.07.2026 | 39,59 | 40,35 | 39,47 | 40,00 | 1,03% | 120,00 |
| 03.07.2026 | 39,43 | 39,78 | 39,41 | 39,59 | 0,78% | 6,00 |
| 02.07.2026 | 39,68 | 39,95 | 39,01 | 39,29 | -1,28% | 30,00 |
| 01.07.2026 | 40,73 | 40,79 | 39,62 | 39,80 | -2,16% | 489,00 |
| 30.06.2026 | 40,53 | 41,32 | 40,45 | 40,67 | 0,42% | 289,00 |
| 29.06.2026 | 41,17 | 41,48 | 40,50 | 40,50 | -1,73% | - |
| 26.06.2026 | 41,46 | 41,72 | 40,84 | 41,22 | -0,30% | - |
| 25.06.2026 | 41,17 | 41,70 | 40,71 | 41,34 | 1,14% | 288,00 |
| 24.06.2026 | 42,10 | 42,12 | 40,41 | 40,88 | -3,03% | 50,00 |
| 23.06.2026 | 41,72 | 42,40 | 41,30 | 42,15 | 1,26% | 302,00 |
| 22.06.2026 | 41,91 | 42,56 | 41,34 | 41,63 | 0,10% | 278,00 |
| 19.06.2026 | 41,91 | 42,07 | 41,40 | 41,59 | -0,53% | 18,00 |
| 18.06.2026 | 43,85 | 44,21 | 41,55 | 41,81 | -4,73% | 516,00 |
| 17.06.2026 | 45,74 | 45,88 | 43,76 | 43,89 | -4,07% | 187,00 |
| 16.06.2026 | 46,50 | 46,87 | 45,67 | 45,75 | -1,73% | 10,00 |
| 15.06.2026 | 47,82 | 48,00 | 46,31 | 46,56 | -4,29% | 4.052,00 |
| 12.06.2026 | 48,12 | 49,13 | 47,91 | 48,65 | 0,31% | 35,00 |
| 11.06.2026 | 48,07 | 48,94 | 47,56 | 48,49 | 0,39% | 69,00 |
| 10.06.2026 | 47,98 | 49,12 | 47,05 | 48,31 | 1,20% | 1.808,00 |
| 09.06.2026 | 48,62 | 49,19 | 47,19 | 47,73 | -2,75% | 618,00 |
| 08.06.2026 | 48,00 | 49,69 | 47,83 | 49,08 | 3,61% | 695,00 |
| 05.06.2026 | 49,78 | 49,97 | 47,33 | 47,37 | -4,89% | 41,00 |
| 04.06.2026 | 49,07 | 49,88 | 48,40 | 49,81 | 1,57% | 11,00 |