48,090$
-4,45%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 50,10 | 50,22 | 47,61 | 48,09 | -4,45% | 41.719.243,00 |
| 17.06.2026 | 52,88 | 53,14 | 50,13 | 50,33 | -5,16% | 19.742.674,00 |
| 16.06.2026 | 53,85 | 54,37 | 53,00 | 53,07 | -1,19% | 15.322.503,00 |
| 15.06.2026 | 55,37 | 55,66 | 53,52 | 53,71 | -4,40% | 15.213.381,00 |
| 12.06.2026 | 56,49 | 56,87 | 55,69 | 56,18 | 0,32% | 11.939.590,00 |
| 11.06.2026 | 55,74 | 56,50 | 54,96 | 56,00 | 0,88% | 10.544.323,00 |
| 10.06.2026 | 55,99 | 56,77 | 55,23 | 55,51 | -0,61% | 11.799.674,00 |
| 09.06.2026 | 56,79 | 56,90 | 54,45 | 55,85 | -1,24% | 13.021.494,00 |
| 08.06.2026 | 55,58 | 57,36 | 55,58 | 56,55 | 3,06% | 14.111.219,00 |
| 05.06.2026 | 57,60 | 57,92 | 54,49 | 54,87 | -5,41% | 10.029.814,00 |
| 04.06.2026 | 56,99 | 58,12 | 56,10 | 58,01 | 2,04% | 9.942.549,00 |
| 03.06.2026 | 56,00 | 57,26 | 55,66 | 56,85 | 0,51% | 11.379.727,00 |
| 02.06.2026 | 54,84 | 56,75 | 54,62 | 56,56 | 3,31% | 11.970.448,00 |
| 01.06.2026 | 55,04 | 55,21 | 53,97 | 54,75 | 0,37% | 12.863.992,00 |
| 29.05.2026 | 54,81 | 55,17 | 54,36 | 54,55 | -1,03% | 30.316.366,00 |
| 28.05.2026 | 56,13 | 56,18 | 54,32 | 55,12 | -2,44% | 13.633.648,00 |
| 27.05.2026 | 57,05 | 57,20 | 55,66 | 56,50 | -2,55% | 16.174.485,00 |
| 26.05.2026 | 57,20 | 58,82 | 57,04 | 57,98 | 1,22% | 13.153.871,00 |
| 22.05.2026 | 57,13 | 57,88 | 56,34 | 57,28 | 0,05% | 10.204.730,00 |
| 21.05.2026 | 57,52 | 57,66 | 56,61 | 57,25 | -0,05% | 14.267.457,00 |
| 20.05.2026 | 56,87 | 57,70 | 56,60 | 57,28 | 0,90% | 11.074.435,00 |
| 19.05.2026 | 57,23 | 57,67 | 56,42 | 56,77 | -0,66% | 11.545.269,00 |
| 18.05.2026 | 55,15 | 57,59 | 55,11 | 57,15 | 3,20% | 11.444.282,00 |
| 15.05.2026 | 55,48 | 55,96 | 55,23 | 55,38 | -0,66% | 10.201.007,00 |
| 14.05.2026 | 55,40 | 55,99 | 55,28 | 55,75 | 0,67% | 5.188.689,00 |
| 13.05.2026 | 55,79 | 55,83 | 54,66 | 55,38 | -0,47% | 7.091.475,00 |
| 12.05.2026 | 55,27 | 56,26 | 54,72 | 55,64 | 1,29% | 10.029.676,00 |
| 11.05.2026 | 53,67 | 55,07 | 53,64 | 54,93 | 3,12% | 9.471.511,00 |
| 08.05.2026 | 53,18 | 53,89 | 52,73 | 53,27 | 0,51% | 10.287.783,00 |
| 07.05.2026 | 54,11 | 54,33 | 52,80 | 53,00 | -3,92% | 16.606.756,00 |
| 06.05.2026 | 54,90 | 56,32 | 54,37 | 55,16 | -1,50% | 12.901.467,00 |
| 05.05.2026 | 55,72 | 56,39 | 55,45 | 56,00 | 0,67% | 7.541.536,00 |
| 04.05.2026 | 56,74 | 56,97 | 55,61 | 55,63 | -2,27% | 9.882.847,00 |
| 01.05.2026 | 56,43 | 57,20 | 56,00 | 56,92 | 0,07% | 9.696.943,00 |
| 30.04.2026 | 55,25 | 57,05 | 55,10 | 56,88 | 2,12% | 13.786.830,00 |
| 29.04.2026 | 56,48 | 56,88 | 55,18 | 55,70 | 0,09% | 13.334.297,00 |
| 28.04.2026 | 55,85 | 56,76 | 55,41 | 55,65 | 0,76% | 13.613.582,00 |
| 27.04.2026 | 56,12 | 56,70 | 55,10 | 55,23 | -1,64% | 17.063.086,00 |
| 24.04.2026 | 54,33 | 56,90 | 54,02 | 56,15 | 2,58% | 23.202.527,00 |
| 23.04.2026 | 54,56 | 55,53 | 54,44 | 54,74 | 0,72% | 20.125.351,00 |
| 22.04.2026 | 53,50 | 54,85 | 53,19 | 54,35 | 2,99% | 13.923.802,00 |
| 21.04.2026 | 52,70 | 53,73 | 52,64 | 52,77 | 1,09% | 13.583.374,00 |
| 20.04.2026 | 52,39 | 53,16 | 51,26 | 52,20 | -0,87% | 15.326.270,00 |
| 17.04.2026 | 50,80 | 53,42 | 50,52 | 52,66 | 1,80% | 20.524.693,00 |
| 16.04.2026 | 52,26 | 52,94 | 51,57 | 51,73 | -1,32% | 12.026.542,00 |
| 15.04.2026 | 51,72 | 52,84 | 51,65 | 52,42 | 1,81% | 12.521.749,00 |
| 14.04.2026 | 51,30 | 52,00 | 50,91 | 51,49 | -0,83% | 11.093.399,00 |
| 13.04.2026 | 52,20 | 52,75 | 51,52 | 51,92 | 0,00% | 11.835.976,00 |
| 10.04.2026 | 52,56 | 53,75 | 51,68 | 51,92 | -1,18% | 13.134.135,00 |
| 09.04.2026 | 51,70 | 52,89 | 51,17 | 52,54 | 1,27% | 15.972.942,00 |
| 08.04.2026 | 50,43 | 52,31 | 49,76 | 51,88 | 3,04% | 20.964.849,00 |
| 07.04.2026 | 49,87 | 50,44 | 49,20 | 50,35 | 1,15% | 9.726.811,00 |
| 06.04.2026 | 49,40 | 50,06 | 49,18 | 49,78 | 0,69% | 7.639.481,00 |
| 02.04.2026 | 50,51 | 51,10 | 48,84 | 49,44 | -1,18% | 14.883.777,00 |
| 01.04.2026 | 50,35 | 51,38 | 49,54 | 50,03 | -2,65% | 19.558.076,00 |
| 31.03.2026 | 52,22 | 53,00 | 51,04 | 51,39 | -0,27% | 22.017.118,00 |
| 30.03.2026 | 54,30 | 54,80 | 51,31 | 51,53 | -3,68% | 20.464.808,00 |
| 27.03.2026 | 52,35 | 53,70 | 51,90 | 53,50 | 2,27% | 21.998.581,00 |
| 26.03.2026 | 51,55 | 52,69 | 51,48 | 52,31 | 0,81% | 16.436.203,00 |
| 25.03.2026 | 50,66 | 52,55 | 50,54 | 51,89 | 2,73% | 23.905.353,00 |
| 24.03.2026 | 48,99 | 51,09 | 48,84 | 50,51 | 2,56% | 19.674.010,00 |
| 23.03.2026 | 47,51 | 49,85 | 47,08 | 49,25 | 5,62% | 25.153.531,00 |
| 20.03.2026 | 48,01 | 48,48 | 46,38 | 46,63 | -2,49% | 64.947.276,00 |
| 19.03.2026 | 45,22 | 47,88 | 44,70 | 47,82 | 5,52% | 27.920.007,00 |
| 18.03.2026 | 45,89 | 46,32 | 45,19 | 45,32 | -1,76% | 13.247.309,00 |
| 17.03.2026 | 45,50 | 46,64 | 44,94 | 46,13 | 2,60% | 14.620.902,00 |
| 16.03.2026 | 44,57 | 45,01 | 44,30 | 44,96 | 0,54% | 12.533.753,00 |
| 13.03.2026 | 44,47 | 44,89 | 43,55 | 44,72 | 0,36% | 16.569.793,00 |
| 12.03.2026 | 47,31 | 47,31 | 44,42 | 44,56 | -7,49% | 25.485.856,00 |
| 11.03.2026 | 47,49 | 48,77 | 47,14 | 48,17 | 0,12% | 18.347.710,00 |
| 10.03.2026 | 47,13 | 48,52 | 46,70 | 48,11 | 1,95% | 18.098.896,00 |
| 09.03.2026 | 45,77 | 47,27 | 45,50 | 47,19 | 0,62% | 21.077.492,00 |
| 06.03.2026 | 47,43 | 47,66 | 46,40 | 46,90 | -1,05% | 13.386.524,00 |
| 05.03.2026 | 47,90 | 48,01 | 46,29 | 47,40 | -1,02% | 20.186.756,00 |
| 04.03.2026 | 48,65 | 49,38 | 47,48 | 47,89 | -1,42% | 19.893.924,00 |
| 03.03.2026 | 50,27 | 50,80 | 48,18 | 48,58 | -5,25% | 22.643.884,00 |
| 02.03.2026 | 52,45 | 52,45 | 49,44 | 51,27 | -0,14% | 20.173.839,00 |
| 27.02.2026 | 51,57 | 52,00 | 50,83 | 51,34 | -0,29% | 16.148.224,00 |
| 26.02.2026 | 51,08 | 52,19 | 50,59 | 51,49 | -0,33% | 11.805.765,00 |
| 25.02.2026 | 52,10 | 52,16 | 50,81 | 51,66 | -0,37% | 11.294.694,00 |
| 24.02.2026 | 51,47 | 52,33 | 51,21 | 51,85 | 1,19% | 12.763.558,00 |
| 23.02.2026 | 50,91 | 51,69 | 50,06 | 51,24 | 0,77% | 11.632.074,00 |
| 20.02.2026 | 51,17 | 51,69 | 50,48 | 50,85 | -1,34% | 12.698.709,00 |
| 19.02.2026 | 51,71 | 52,24 | 51,29 | 51,54 | -0,10% | 14.291.142,00 |
| 18.02.2026 | 50,90 | 51,64 | 50,51 | 51,59 | 3,51% | 16.421.829,00 |
| 17.02.2026 | 50,70 | 51,03 | 48,84 | 49,84 | -1,09% | 24.378.725,00 |
| 13.02.2026 | 50,29 | 51,21 | 49,93 | 50,39 | -0,49% | 19.520.579,00 |
| 12.02.2026 | 51,50 | 52,40 | 50,34 | 50,64 | -1,78% | 23.629.571,00 |
| 11.02.2026 | 51,05 | 51,99 | 50,93 | 51,56 | 2,46% | 22.939.585,00 |
| 10.02.2026 | 50,80 | 50,96 | 49,79 | 50,32 | -0,44% | 14.054.176,00 |
| 09.02.2026 | 50,47 | 50,93 | 50,09 | 50,54 | -0,32% | 13.530.554,00 |
| 06.02.2026 | 49,43 | 51,25 | 49,41 | 50,70 | 2,40% | 16.134.528,00 |
| 05.02.2026 | 50,38 | 50,56 | 48,67 | 49,51 | -3,58% | 24.663.345,00 |
| 04.02.2026 | 49,84 | 51,43 | 49,76 | 51,35 | 3,20% | 23.734.801,00 |
| 03.02.2026 | 48,13 | 49,80 | 48,10 | 49,76 | 3,56% | 27.032.937,00 |
| 02.02.2026 | 47,67 | 48,67 | 47,35 | 48,05 | -0,68% | 16.576.254,00 |
| 30.01.2026 | 48,21 | 48,55 | 47,30 | 48,38 | -0,14% | 16.341.925,00 |
| 29.01.2026 | 49,90 | 50,58 | 48,35 | 48,45 | -0,86% | 31.608.463,00 |
| 28.01.2026 | 50,50 | 50,73 | 48,47 | 48,87 | -3,53% | 24.271.854,00 |
| 27.01.2026 | 50,28 | 51,47 | 50,03 | 50,66 | 1,93% | 17.290.835,00 |