49,300€
-0,07%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 49,35 | 49,85 | 48,56 | 49,45 | 0,24% | 132,00 |
| 21.05.2026 | 49,02 | 49,84 | 48,69 | 49,33 | 0,39% | 200,00 |
| 20.05.2026 | 48,72 | 49,71 | 48,45 | 49,14 | 0,37% | 176,00 |
| 19.05.2026 | 48,97 | 49,49 | 48,64 | 48,96 | 0,00% | 102,00 |
| 18.05.2026 | 47,65 | 49,47 | 47,10 | 48,96 | 2,92% | 597,00 |
| 15.05.2026 | 47,64 | 48,15 | 47,50 | 47,58 | -0,36% | 657,00 |
| 14.05.2026 | 47,17 | 47,90 | 46,71 | 47,75 | 0,67% | 787,00 |
| 13.05.2026 | 47,58 | 47,85 | 46,71 | 47,43 | -0,71% | 742,00 |
| 12.05.2026 | 46,10 | 47,91 | 46,10 | 47,77 | 2,45% | 33,00 |
| 11.05.2026 | 45,21 | 46,72 | 45,02 | 46,63 | 2,41% | 125,00 |
| 08.05.2026 | 45,31 | 45,77 | 44,77 | 45,53 | 0,66% | 281,00 |
| 07.05.2026 | 46,89 | 47,07 | 44,89 | 45,23 | -3,93% | 797,00 |
| 06.05.2026 | 47,58 | 48,45 | 45,46 | 47,08 | -2,25% | 613,00 |
| 05.05.2026 | 47,68 | 48,21 | 47,40 | 48,17 | 1,04% | 576,00 |
| 04.05.2026 | 48,47 | 49,00 | 47,53 | 47,67 | -1,55% | 187,00 |
| 30.04.2026 | 47,75 | 48,43 | 47,03 | 48,42 | 1,87% | 752,00 |
| 29.04.2026 | 47,75 | 48,63 | 47,25 | 47,54 | 0,13% | 35,00 |
| 28.04.2026 | 47,28 | 48,51 | 47,28 | 47,47 | 0,43% | 174,00 |
| 27.04.2026 | 48,11 | 48,24 | 46,99 | 47,27 | -1,48% | 138,00 |
| 24.04.2026 | 47,25 | 48,57 | 44,85 | 47,98 | 2,46% | 1.081,00 |
| 23.04.2026 | 46,56 | 47,48 | 46,32 | 46,83 | 0,88% | 3.668,00 |
| 22.04.2026 | 45,06 | 46,76 | 44,72 | 46,42 | 3,04% | 108,00 |
| 21.04.2026 | 44,77 | 45,63 | 44,23 | 45,06 | 2,25% | 506,00 |
| 20.04.2026 | 44,96 | 45,52 | 43,58 | 44,06 | -1,64% | 290,00 |
| 17.04.2026 | 43,94 | 45,28 | 42,40 | 44,80 | 1,86% | 753,00 |
| 16.04.2026 | 44,36 | 44,92 | 43,82 | 43,98 | -1,12% | 445,00 |
| 15.04.2026 | 43,69 | 44,77 | 43,06 | 44,48 | 1,98% | 434,00 |
| 14.04.2026 | 44,06 | 44,63 | 43,18 | 43,62 | -0,76% | 836,00 |
| 13.04.2026 | 45,41 | 45,41 | 43,83 | 43,95 | -1,12% | 205,00 |
| 10.04.2026 | 44,72 | 45,81 | 44,08 | 44,45 | -1,27% | 1.866,00 |
| 09.04.2026 | 44,68 | 45,32 | 43,92 | 45,02 | 0,55% | 1.231,00 |
| 08.04.2026 | 41,72 | 44,79 | 41,16 | 44,77 | 3,24% | 2.566,00 |
| 07.04.2026 | 43,17 | 43,51 | 42,56 | 43,37 | -1,99% | 513,00 |
| 02.04.2026 | 44,23 | 44,38 | 44,23 | 44,25 | 2,85% | - |
| 01.04.2026 | 44,33 | 44,60 | 42,68 | 43,03 | -3,26% | 2.678,00 |
| 31.03.2026 | 45,13 | 45,98 | 44,18 | 44,48 | -0,89% | 1.036,00 |
| 30.03.2026 | 46,65 | 47,60 | 44,78 | 44,88 | -3,29% | 2.180,00 |
| 27.03.2026 | 45,30 | 46,60 | 45,08 | 46,40 | 1,92% | 131.727,00 |
| 26.03.2026 | 44,85 | 45,68 | 44,63 | 45,53 | 1,45% | 612,00 |
| 25.03.2026 | 43,23 | 45,38 | 43,15 | 44,88 | 3,22% | 425,00 |
| 24.03.2026 | 42,70 | 44,08 | 42,23 | 43,48 | 2,29% | 405,00 |
| 23.03.2026 | 40,88 | 42,93 | 40,18 | 42,50 | 4,87% | 6.646,00 |
| 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 |