43,650$
0,05%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2024 | 44,21 | 44,23 | 43,10 | 43,65 | 0,05% | 7.387.129,00 |
| 02.12.2024 | 43,83 | 43,93 | 43,04 | 43,63 | -0,71% | 8.506.047,00 |
| 29.11.2024 | 43,80 | 44,08 | 43,65 | 43,94 | 0,64% | 4.142.710,00 |
| 27.11.2024 | 43,60 | 44,30 | 43,49 | 43,66 | 0,41% | 8.297.153,00 |
| 26.11.2024 | 43,87 | 43,89 | 43,18 | 43,48 | -0,62% | 10.484.790,00 |
| 25.11.2024 | 44,63 | 44,97 | 43,62 | 43,75 | -1,09% | 14.000.350,00 |
| 22.11.2024 | 44,18 | 44,70 | 44,04 | 44,23 | 1,61% | 8.997.802,00 |
| 20.11.2024 | 43,25 | 43,65 | 42,92 | 43,53 | 1,00% | 8.172.437,00 |
| 19.11.2024 | 42,72 | 43,49 | 42,66 | 43,10 | -0,90% | 8.103.968,00 |
| 18.11.2024 | 43,87 | 43,94 | 43,18 | 43,49 | 0,72% | 6.810.729,00 |
| 15.11.2024 | 43,37 | 43,97 | 42,86 | 43,18 | -0,62% | 9.613.053,00 |
| 14.11.2024 | 43,82 | 44,00 | 43,02 | 43,45 | -0,32% | 9.995.218,00 |
| 13.11.2024 | 44,50 | 44,50 | 43,22 | 43,59 | -1,67% | 9.715.092,00 |
| 12.11.2024 | 44,40 | 44,97 | 44,20 | 44,33 | 0,09% | 13.630.769,00 |
| 11.11.2024 | 43,29 | 44,44 | 43,20 | 44,29 | 2,57% | 11.346.011,00 |
| 08.11.2024 | 42,99 | 43,51 | 42,53 | 43,18 | -0,14% | 13.270.095,00 |
| 07.11.2024 | 43,75 | 43,91 | 42,74 | 43,24 | -1,21% | 15.284.489,00 |
| 06.11.2024 | 42,52 | 44,33 | 41,75 | 43,77 | 7,94% | 25.246.246,00 |
| 05.11.2024 | 40,40 | 40,75 | 40,16 | 40,55 | 0,57% | 10.690.021,00 |
| 04.11.2024 | 39,91 | 40,60 | 39,86 | 40,32 | 1,41% | 10.985.395,00 |
| 01.11.2024 | 40,16 | 40,39 | 39,69 | 39,76 | -0,77% | 12.388.374,00 |
| 31.10.2024 | 40,40 | 40,59 | 40,01 | 40,07 | -0,20% | 14.093.769,00 |
| 30.10.2024 | 40,55 | 40,85 | 40,12 | 40,15 | -0,69% | 12.184.252,00 |
| 29.10.2024 | 41,31 | 41,31 | 40,22 | 40,43 | -2,32% | 15.657.036,00 |
| 28.10.2024 | 40,62 | 41,62 | 40,40 | 41,39 | -0,84% | 10.427.596,00 |
| 25.10.2024 | 41,55 | 42,16 | 41,36 | 41,74 | 1,19% | 15.318.478,00 |
| 24.10.2024 | 41,90 | 42,13 | 41,20 | 41,25 | -2,09% | 13.798.589,00 |
| 23.10.2024 | 41,88 | 42,33 | 41,64 | 42,13 | 0,48% | 11.053.013,00 |
| 22.10.2024 | 42,73 | 42,74 | 41,79 | 41,93 | -1,18% | 10.918.313,00 |
| 21.10.2024 | 42,08 | 42,94 | 42,08 | 42,43 | 1,22% | 13.687.393,00 |
| 18.10.2024 | 43,99 | 44,09 | 41,89 | 41,92 | -4,71% | 21.100.595,00 |
| 17.10.2024 | 43,50 | 44,05 | 43,29 | 43,99 | 0,71% | 14.290.163,00 |
| 16.10.2024 | 43,39 | 43,69 | 43,11 | 43,68 | 1,70% | 8.660.413,00 |
| 15.10.2024 | 43,57 | 43,91 | 42,89 | 42,95 | -3,91% | 10.220.700,00 |
| 14.10.2024 | 44,39 | 44,72 | 44,22 | 44,70 | -0,18% | 6.973.599,00 |
| 11.10.2024 | 44,32 | 44,96 | 44,28 | 44,78 | 0,40% | 8.801.635,00 |
| 10.10.2024 | 44,58 | 45,12 | 44,25 | 44,60 | 0,88% | 9.432.897,00 |
| 09.10.2024 | 43,78 | 44,43 | 43,63 | 44,21 | 0,16% | 9.971.890,00 |
| 08.10.2024 | 44,95 | 45,17 | 43,97 | 44,14 | -3,18% | 13.203.006,00 |
| 07.10.2024 | 45,60 | 46,16 | 45,38 | 45,59 | 0,29% | 8.876.798,00 |
| 04.10.2024 | 45,53 | 45,71 | 44,90 | 45,46 | 1,27% | 11.216.187,00 |
| 03.10.2024 | 43,94 | 44,94 | 43,54 | 44,89 | 2,16% | 13.612.551,00 |
| 02.10.2024 | 43,46 | 44,18 | 43,29 | 43,94 | 1,85% | 14.270.723,00 |
| 01.10.2024 | 41,75 | 43,59 | 41,74 | 43,14 | 2,84% | 14.699.499,00 |
| 30.09.2024 | 41,96 | 42,47 | 41,56 | 41,95 | -0,80% | 11.972.325,00 |
| 27.09.2024 | 41,70 | 42,32 | 41,60 | 42,29 | 2,72% | 14.811.436,00 |
| 26.09.2024 | 41,08 | 41,51 | 40,54 | 41,17 | -1,53% | 20.832.118,00 |
| 25.09.2024 | 42,80 | 43,01 | 41,66 | 41,81 | -2,72% | 12.491.021,00 |
| 24.09.2024 | 43,84 | 44,04 | 42,95 | 42,98 | 0,19% | 11.974.111,00 |
| 23.09.2024 | 42,55 | 43,21 | 42,38 | 42,90 | 1,16% | 12.743.148,00 |
| 20.09.2024 | 42,89 | 42,89 | 42,00 | 42,41 | -0,80% | 22.517.973,00 |
| 19.09.2024 | 42,70 | 43,27 | 42,03 | 42,75 | 3,21% | 17.106.125,00 |
| 18.09.2024 | 41,52 | 42,09 | 41,18 | 41,42 | -0,19% | 12.620.375,00 |
| 17.09.2024 | 40,53 | 41,68 | 40,44 | 41,50 | 2,72% | 18.381.914,00 |
| 16.09.2024 | 40,80 | 41,16 | 40,03 | 40,40 | 1,10% | 24.485.968,00 |
| 13.09.2024 | 40,11 | 40,50 | 39,51 | 39,96 | 0,40% | 17.347.171,00 |
| 12.09.2024 | 39,75 | 40,22 | 39,37 | 39,80 | 0,58% | 15.377.780,00 |
| 11.09.2024 | 39,56 | 39,77 | 38,66 | 39,57 | -0,05% | 15.557.310,00 |
| 10.09.2024 | 40,48 | 40,48 | 39,12 | 39,59 | -2,03% | 10.614.610,00 |
| 09.09.2024 | 40,80 | 41,17 | 40,35 | 40,41 | -0,52% | 11.073.484,00 |
| 06.09.2024 | 41,20 | 41,63 | 40,37 | 40,62 | -1,46% | 9.841.982,00 |
| 05.09.2024 | 41,69 | 41,80 | 40,96 | 41,22 | -0,24% | 10.599.920,00 |
| 04.09.2024 | 42,04 | 42,39 | 41,27 | 41,32 | -2,29% | 10.028.326,00 |
| 03.09.2024 | 43,16 | 43,19 | 42,00 | 42,29 | -3,86% | 12.669.010,00 |
| 30.08.2024 | 43,82 | 44,04 | 43,39 | 43,99 | -0,43% | 10.174.701,00 |
| 29.08.2024 | 44,24 | 44,42 | 43,41 | 44,18 | 1,01% | 7.917.459,00 |
| 28.08.2024 | 43,96 | 44,16 | 43,51 | 43,74 | -2,89% | 9.853.626,00 |
| 27.08.2024 | 45,45 | 45,54 | 44,78 | 45,04 | -1,23% | 5.189.119,00 |
| 26.08.2024 | 46,00 | 46,16 | 45,24 | 45,60 | 1,06% | 6.216.746,00 |
| 23.08.2024 | 44,50 | 45,30 | 44,39 | 45,12 | 2,27% | 6.214.570,00 |
| 22.08.2024 | 44,25 | 44,44 | 43,98 | 44,12 | -0,18% | 7.163.536,00 |
| 21.08.2024 | 44,54 | 44,68 | 44,11 | 44,20 | 0,39% | 5.450.434,00 |
| 20.08.2024 | 45,22 | 45,34 | 44,01 | 44,03 | -2,93% | 7.404.833,00 |
| 19.08.2024 | 45,14 | 45,78 | 45,01 | 45,36 | 1,30% | 8.041.192,00 |
| 16.08.2024 | 44,57 | 45,04 | 44,55 | 44,78 | -0,58% | 5.986.143,00 |
| 15.08.2024 | 44,47 | 45,12 | 44,34 | 45,04 | 2,88% | 7.836.295,00 |
| 14.08.2024 | 44,00 | 44,07 | 43,50 | 43,78 | 0,02% | 6.302.000,00 |
| 13.08.2024 | 43,60 | 43,97 | 43,39 | 43,77 | -0,30% | 5.235.881,00 |
| 12.08.2024 | 43,84 | 44,13 | 43,50 | 43,90 | 0,80% | 6.593.700,00 |
| 09.08.2024 | 43,48 | 43,81 | 43,32 | 43,55 | -0,32% | 5.389.329,00 |
| 08.08.2024 | 42,98 | 43,75 | 42,91 | 43,69 | 1,94% | 6.693.842,00 |
| 07.08.2024 | 43,99 | 44,42 | 42,81 | 42,86 | -1,24% | 8.984.087,00 |
| 06.08.2024 | 43,80 | 44,17 | 43,33 | 43,40 | -0,85% | 8.309.881,00 |
| 05.08.2024 | 43,48 | 44,30 | 43,32 | 43,77 | -2,58% | 12.821.004,00 |
| 02.08.2024 | 45,98 | 46,01 | 44,56 | 44,93 | -3,71% | 11.828.212,00 |
| 01.08.2024 | 48,28 | 48,33 | 46,25 | 46,66 | -3,38% | 8.830.133,00 |
| 31.07.2024 | 48,13 | 48,57 | 47,94 | 48,29 | 1,43% | 6.570.920,00 |
| 30.07.2024 | 47,54 | 47,95 | 47,15 | 47,61 | -0,52% | 9.722.859,00 |
| 29.07.2024 | 48,18 | 48,81 | 47,66 | 47,86 | -1,99% | 8.998.375,00 |
| 26.07.2024 | 48,79 | 49,31 | 48,16 | 48,83 | 1,24% | 8.187.262,00 |
| 25.07.2024 | 47,73 | 48,90 | 47,69 | 48,23 | 0,42% | 9.523.067,00 |
| 24.07.2024 | 49,10 | 49,18 | 47,86 | 48,03 | -2,08% | 8.538.205,00 |
| 23.07.2024 | 49,29 | 49,93 | 48,66 | 49,05 | -0,79% | 10.096.646,00 |
| 22.07.2024 | 49,34 | 50,52 | 49,23 | 49,44 | -0,46% | 11.183.440,00 |
| 19.07.2024 | 49,48 | 50,94 | 48,35 | 49,67 | 1,95% | 17.353.225,00 |
| 18.07.2024 | 48,77 | 49,34 | 48,58 | 48,72 | -0,37% | 10.509.732,00 |
| 17.07.2024 | 48,75 | 49,26 | 48,56 | 48,90 | 0,37% | 8.403.129,00 |
| 16.07.2024 | 47,51 | 48,95 | 47,44 | 48,72 | 1,58% | 8.199.891,00 |
| 15.07.2024 | 46,79 | 48,68 | 46,57 | 47,96 | 3,32% | 11.263.773,00 |
| 12.07.2024 | 46,76 | 46,76 | 46,16 | 46,42 | 0,50% | 6.563.940,00 |