35,820$
-0,53%
Echtzeit-Aktienkurs Schlumberger Limited
Bid:
Ask:
Aktienkurse zur Schlumberger Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 35,61 | 36,30 | 35,43 | 35,82 | -0,53% | 13.364.169,00 |
| 04.09.2025 | 35,00 | 36,02 | 34,55 | 36,01 | 2,89% | 12.305.160,00 |
| 03.09.2025 | 35,35 | 35,76 | 34,91 | 35,00 | -2,51% | 11.580.321,00 |
| 02.09.2025 | 36,71 | 36,76 | 35,66 | 35,90 | -2,55% | 17.484.645,00 |
| 29.08.2025 | 36,51 | 37,05 | 36,51 | 36,84 | 0,99% | 11.887.818,00 |
| 28.08.2025 | 35,96 | 36,53 | 35,70 | 36,48 | 1,39% | 14.993.480,00 |
| 27.08.2025 | 35,26 | 36,22 | 35,22 | 35,98 | 1,87% | 10.795.904,00 |
| 26.08.2025 | 35,44 | 35,59 | 35,01 | 35,32 | -0,93% | 16.375.334,00 |
| 25.08.2025 | 35,60 | 35,83 | 35,30 | 35,65 | 0,11% | 7.809.711,00 |
| 22.08.2025 | 34,00 | 35,70 | 33,94 | 35,61 | 5,32% | 15.960.864,00 |
| 21.08.2025 | 33,32 | 33,97 | 33,15 | 33,81 | 1,35% | 10.364.263,00 |
| 20.08.2025 | 33,27 | 33,64 | 32,97 | 33,36 | 0,06% | 9.722.425,00 |
| 19.08.2025 | 33,35 | 33,73 | 33,09 | 33,34 | 0,12% | 9.330.112,00 |
| 18.08.2025 | 33,00 | 33,57 | 32,77 | 33,30 | 0,94% | 9.141.095,00 |
| 15.08.2025 | 33,09 | 33,35 | 32,93 | 32,99 | -0,69% | 9.917.712,00 |
| 14.08.2025 | 33,45 | 33,45 | 32,66 | 33,22 | -0,98% | 16.227.494,00 |
| 13.08.2025 | 32,94 | 33,55 | 32,82 | 33,55 | 1,85% | 10.264.674,00 |
| 12.08.2025 | 32,48 | 33,24 | 32,47 | 32,94 | 1,76% | 8.503.034,00 |
| 11.08.2025 | 32,95 | 33,12 | 32,15 | 32,37 | -1,52% | 9.804.817,00 |
| 08.08.2025 | 33,07 | 33,22 | 32,59 | 32,87 | 0,24% | 10.105.991,00 |
| 07.08.2025 | 33,30 | 33,66 | 32,71 | 32,79 | -0,21% | 10.129.039,00 |
| 06.08.2025 | 33,79 | 34,10 | 32,66 | 32,86 | -1,91% | 11.420.745,00 |
| 05.08.2025 | 33,00 | 33,62 | 32,70 | 33,50 | 1,89% | 10.148.195,00 |
| 04.08.2025 | 32,90 | 33,20 | 32,54 | 32,88 | -0,51% | 11.793.461,00 |
| 01.08.2025 | 33,49 | 33,61 | 32,36 | 33,05 | -2,22% | 16.966.454,00 |
| 31.07.2025 | 33,99 | 34,38 | 33,69 | 33,80 | -1,08% | 13.003.876,00 |
| 30.07.2025 | 35,50 | 35,51 | 33,92 | 34,17 | -4,10% | 17.919.846,00 |
| 29.07.2025 | 35,81 | 35,96 | 35,21 | 35,63 | -1,03% | 13.713.254,00 |
| 28.07.2025 | 35,71 | 36,19 | 35,56 | 36,00 | 1,49% | 13.248.167,00 |
| 25.07.2025 | 35,39 | 35,63 | 35,11 | 35,47 | 0,65% | 11.406.727,00 |
| 24.07.2025 | 34,94 | 35,40 | 34,71 | 35,24 | 0,28% | 15.584.362,00 |
| 23.07.2025 | 34,80 | 35,53 | 34,58 | 35,14 | 2,30% | 22.427.577,00 |
| 22.07.2025 | 33,62 | 34,45 | 33,36 | 34,35 | 2,42% | 20.508.401,00 |
| 21.07.2025 | 33,65 | 34,28 | 33,46 | 33,54 | 0,66% | 22.382.184,00 |
| 18.07.2025 | 34,30 | 35,11 | 33,18 | 33,32 | -3,89% | 34.947.727,00 |
| 17.07.2025 | 34,33 | 34,86 | 34,18 | 34,67 | 0,23% | 69.948.273,00 |
| 16.07.2025 | 35,00 | 35,19 | 34,30 | 34,59 | -1,37% | 19.791.090,00 |
| 15.07.2025 | 36,15 | 36,22 | 34,92 | 35,07 | -3,18% | 17.174.119,00 |
| 14.07.2025 | 37,11 | 37,12 | 35,96 | 36,22 | -2,92% | 12.658.931,00 |
| 11.07.2025 | 36,45 | 38,15 | 36,34 | 37,31 | 1,80% | 11.311.380,00 |
| 10.07.2025 | 36,03 | 36,98 | 35,70 | 36,65 | 1,10% | 11.617.379,00 |
| 09.07.2025 | 36,39 | 36,60 | 35,99 | 36,25 | -0,79% | 11.357.013,00 |
| 08.07.2025 | 34,98 | 36,71 | 34,94 | 36,54 | 4,55% | 13.447.669,00 |
| 07.07.2025 | 35,42 | 35,67 | 34,51 | 34,95 | -1,96% | 9.643.507,00 |
| 03.07.2025 | 36,00 | 36,00 | 35,49 | 35,65 | -0,72% | 7.240.714,00 |
| 02.07.2025 | 35,77 | 35,91 | 34,87 | 35,91 | 2,02% | 16.113.464,00 |
| 01.07.2025 | 33,75 | 35,77 | 33,45 | 35,20 | 4,14% | 18.789.233,00 |
| 30.06.2025 | 33,88 | 34,20 | 33,72 | 33,80 | -0,62% | 13.045.866,00 |
| 27.06.2025 | 34,00 | 34,16 | 33,71 | 34,01 | 0,53% | 16.984.542,00 |
| 26.06.2025 | 33,27 | 33,87 | 33,17 | 33,83 | 1,96% | 14.168.905,00 |
| 25.06.2025 | 33,50 | 33,72 | 33,05 | 33,18 | -0,96% | 13.375.260,00 |
| 24.06.2025 | 33,27 | 33,98 | 33,06 | 33,50 | -0,68% | 22.945.771,00 |
| 23.06.2025 | 36,15 | 36,17 | 33,62 | 33,73 | -5,89% | 25.669.280,00 |
| 20.06.2025 | 35,93 | 36,07 | 35,49 | 35,84 | -0,03% | 29.935.917,00 |
| 18.06.2025 | 36,10 | 36,44 | 35,82 | 35,85 | -0,64% | 17.588.621,00 |
| 17.06.2025 | 36,27 | 36,60 | 35,85 | 36,08 | 0,47% | 16.151.841,00 |
| 16.06.2025 | 36,19 | 36,41 | 35,58 | 35,91 | -1,07% | 16.090.819,00 |
| 13.06.2025 | 36,19 | 36,44 | 35,57 | 36,30 | 1,88% | 15.293.227,00 |
| 12.06.2025 | 35,24 | 35,70 | 34,92 | 35,63 | -0,17% | 10.012.566,00 |
| 11.06.2025 | 35,78 | 35,95 | 35,15 | 35,69 | 0,48% | 14.044.716,00 |
| 10.06.2025 | 34,54 | 35,78 | 34,35 | 35,52 | 4,10% | 15.510.668,00 |
| 09.06.2025 | 34,12 | 34,52 | 33,91 | 34,12 | 0,74% | 12.320.091,00 |
| 06.06.2025 | 33,49 | 34,06 | 33,38 | 33,87 | 2,39% | 10.367.872,00 |
| 05.06.2025 | 33,46 | 33,52 | 33,04 | 33,08 | -0,48% | 11.526.856,00 |
| 04.06.2025 | 33,88 | 34,21 | 33,13 | 33,24 | -2,55% | 13.514.233,00 |
| 03.06.2025 | 33,40 | 34,37 | 32,83 | 34,11 | 2,31% | 15.982.813,00 |
| 02.06.2025 | 33,74 | 33,83 | 32,91 | 33,34 | 0,88% | 12.530.360,00 |
| 30.05.2025 | 33,41 | 33,50 | 32,84 | 33,05 | -1,87% | 20.564.388,00 |
| 29.05.2025 | 33,79 | 33,88 | 33,33 | 33,68 | 0,30% | 9.884.093,00 |
| 28.05.2025 | 34,22 | 34,36 | 33,47 | 33,58 | -1,03% | 11.008.173,00 |
| 27.05.2025 | 33,97 | 34,11 | 33,48 | 33,93 | 0,80% | 17.549.433,00 |
| 23.05.2025 | 33,12 | 33,76 | 33,10 | 33,66 | -0,27% | 10.467.825,00 |
| 22.05.2025 | 33,55 | 33,96 | 33,18 | 33,75 | -0,35% | 11.502.782,00 |
| 21.05.2025 | 34,39 | 34,62 | 33,85 | 33,87 | -2,02% | 12.554.885,00 |
| 20.05.2025 | 35,07 | 35,07 | 34,40 | 34,57 | -1,54% | 12.935.774,00 |
| 19.05.2025 | 35,38 | 35,47 | 34,78 | 35,11 | -1,85% | 10.056.236,00 |
| 16.05.2025 | 35,70 | 35,81 | 35,16 | 35,77 | 0,14% | 12.616.696,00 |
| 15.05.2025 | 35,65 | 35,75 | 34,99 | 35,72 | -0,81% | 11.996.420,00 |
| 14.05.2025 | 35,77 | 36,34 | 35,65 | 36,01 | -0,28% | 10.511.215,00 |
| 13.05.2025 | 36,10 | 36,44 | 35,76 | 36,11 | 0,73% | 8.690.079,00 |
| 12.05.2025 | 35,96 | 36,87 | 35,66 | 35,85 | 3,76% | 12.079.734,00 |
| 09.05.2025 | 34,76 | 34,98 | 34,36 | 34,55 | 0,67% | 7.394.124,00 |
| 08.05.2025 | 33,99 | 34,99 | 33,91 | 34,32 | 2,45% | 13.960.865,00 |
| 07.05.2025 | 33,61 | 33,74 | 33,23 | 33,50 | -0,24% | 12.081.726,00 |
| 06.05.2025 | 34,10 | 34,32 | 33,43 | 33,58 | -0,53% | 17.027.515,00 |
| 05.05.2025 | 33,91 | 34,31 | 33,72 | 33,76 | -2,79% | 17.263.975,00 |
| 02.05.2025 | 34,25 | 34,76 | 33,81 | 34,73 | 2,93% | 13.238.163,00 |
| 01.05.2025 | 33,20 | 34,25 | 33,11 | 33,74 | 1,47% | 17.902.297,00 |
| 30.04.2025 | 33,51 | 33,62 | 32,63 | 33,25 | -2,52% | 21.813.268,00 |
| 29.04.2025 | 33,77 | 34,29 | 33,25 | 34,11 | 0,03% | 14.200.761,00 |
| 28.04.2025 | 34,48 | 34,66 | 33,71 | 34,10 | -1,22% | 13.209.005,00 |
| 25.04.2025 | 34,29 | 35,53 | 33,63 | 34,52 | -1,17% | 23.933.873,00 |
| 24.04.2025 | 34,32 | 35,09 | 34,05 | 34,93 | 2,64% | 14.745.353,00 |
| 23.04.2025 | 35,00 | 35,59 | 33,80 | 34,03 | -1,68% | 17.197.900,00 |
| 22.04.2025 | 34,64 | 34,97 | 33,83 | 34,61 | -0,03% | 18.430.622,00 |
| 21.04.2025 | 34,63 | 34,72 | 34,00 | 34,62 | -1,40% | 10.684.623,00 |
| 17.04.2025 | 34,55 | 35,46 | 34,13 | 35,11 | 2,81% | 15.923.026,00 |
| 16.04.2025 | 33,98 | 34,71 | 33,79 | 34,15 | 1,16% | 13.046.057,00 |
| 15.04.2025 | 33,84 | 34,37 | 33,61 | 33,76 | -0,47% | 11.230.385,00 |
| 14.04.2025 | 34,51 | 34,70 | 33,45 | 33,92 | -0,12% | 15.464.214,00 |