38,875€
1,90%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 38,45 | 38,90 | 38,15 | 38,80 | 1,57% | 33.841,00 |
| 08.01.2026 | 36,45 | 38,25 | 36,15 | 38,20 | 5,23% | 34.886,00 |
| 07.01.2026 | 37,60 | 38,10 | 36,10 | 36,30 | -2,68% | 37.210,00 |
| 06.01.2026 | 38,05 | 38,30 | 37,15 | 37,30 | -0,13% | 43.987,00 |
| 05.01.2026 | 37,00 | 38,85 | 36,40 | 37,35 | 8,89% | 209.489,00 |
| 02.01.2026 | 32,45 | 34,50 | 32,45 | 34,30 | 4,41% | 9.871,00 |
| 30.12.2025 | 32,05 | 32,85 | 32,00 | 32,85 | 1,70% | 8.272,00 |
| 29.12.2025 | 32,30 | 32,55 | 32,00 | 32,30 | -0,46% | 17.831,00 |
| 23.12.2025 | 32,75 | 32,90 | 32,30 | 32,45 | -0,61% | 3.557,00 |
| 22.12.2025 | 32,80 | 32,90 | 32,25 | 32,65 | 0,31% | 4.853,00 |
| 19.12.2025 | 32,45 | 32,90 | 32,30 | 32,55 | 0,15% | 1.630,00 |
| 18.12.2025 | 33,10 | 33,10 | 32,35 | 32,50 | -0,61% | 3.467,00 |
| 17.12.2025 | 32,30 | 32,70 | 32,15 | 32,70 | 2,03% | 7.439,00 |
| 16.12.2025 | 32,80 | 33,30 | 31,90 | 32,05 | -3,17% | 11.836,00 |
| 15.12.2025 | 33,70 | 33,95 | 32,85 | 33,10 | -0,90% | 4.733,00 |
| 12.12.2025 | 34,20 | 34,70 | 33,40 | 33,40 | -3,19% | 4.691,00 |
| 11.12.2025 | 33,80 | 34,75 | 33,65 | 34,50 | 1,02% | 9.585,00 |
| 10.12.2025 | 33,05 | 34,15 | 32,60 | 34,15 | 3,48% | 3.739,00 |
| 09.12.2025 | 33,10 | 33,20 | 32,60 | 33,00 | 0,15% | 13.616,00 |
| 08.12.2025 | 33,25 | 33,45 | 32,45 | 32,95 | -0,90% | 7.993,00 |
| 05.12.2025 | 32,95 | 33,50 | 32,75 | 33,25 | 1,99% | 8.581,00 |
| 04.12.2025 | 32,50 | 32,85 | 32,00 | 32,60 | 1,72% | 3.653,00 |
| 03.12.2025 | 30,95 | 32,20 | 30,95 | 32,05 | 2,40% | 6.192,00 |
| 02.12.2025 | 31,70 | 31,95 | 30,65 | 31,30 | -0,95% | 11.665,00 |
| 01.12.2025 | 31,15 | 31,70 | 31,05 | 31,60 | 1,28% | 4.831,00 |
| 28.11.2025 | 30,75 | 31,35 | 30,55 | 31,20 | 2,63% | 2.941,00 |
| 27.11.2025 | 30,60 | 31,05 | 30,35 | 30,40 | -1,30% | 5.246,00 |
| 26.11.2025 | 31,15 | 31,15 | 30,50 | 30,80 | -0,81% | 13.000,00 |
| 25.11.2025 | 30,75 | 31,25 | 30,35 | 31,05 | 0,00% | 1.820,00 |
| 24.11.2025 | 31,80 | 31,80 | 30,95 | 31,05 | -1,27% | 1.335,00 |
| 21.11.2025 | 30,35 | 31,45 | 30,10 | 31,45 | 2,11% | 2.432,00 |
| 20.11.2025 | 31,25 | 31,60 | 30,60 | 30,80 | -1,12% | 3.820,00 |
| 19.11.2025 | 30,90 | 31,35 | 30,45 | 31,15 | -0,32% | 2.393,00 |
| 18.11.2025 | 30,55 | 31,25 | 30,40 | 31,25 | 1,79% | 1.817,00 |
| 17.11.2025 | 32,15 | 32,15 | 30,70 | 30,70 | -3,91% | 2.502,00 |
| 14.11.2025 | 31,05 | 32,05 | 31,00 | 31,95 | 2,90% | 4.730,00 |
| 13.11.2025 | 31,05 | 31,65 | 30,85 | 31,05 | -0,48% | 5.582,00 |
| 12.11.2025 | 32,75 | 32,75 | 31,15 | 31,20 | -4,15% | 4.574,00 |
| 11.11.2025 | 32,15 | 32,80 | 31,65 | 32,55 | 1,88% | 8.554,00 |
| 10.11.2025 | 32,20 | 32,45 | 31,45 | 31,95 | 1,75% | 7.009,00 |
| 07.11.2025 | 31,75 | 31,90 | 31,10 | 31,40 | -0,32% | 4.257,00 |
| 06.11.2025 | 32,05 | 32,15 | 31,40 | 31,50 | -2,02% | 4.297,00 |
| 05.11.2025 | 31,75 | 32,15 | 31,40 | 32,15 | 2,23% | 3.443,00 |
| 04.11.2025 | 32,20 | 32,20 | 31,20 | 31,45 | -2,48% | 3.556,00 |
| 03.11.2025 | 31,50 | 32,40 | 31,05 | 32,25 | 3,37% | 7.230,00 |
| 31.10.2025 | 31,40 | 31,70 | 31,05 | 31,20 | -0,48% | 7.466,00 |
| 30.10.2025 | 31,35 | 32,00 | 31,35 | 31,35 | -0,79% | 8.890,00 |
| 29.10.2025 | 31,05 | 31,80 | 30,70 | 31,60 | 2,93% | 4.113,00 |
| 28.10.2025 | 31,00 | 31,10 | 30,70 | 30,70 | -1,13% | 2.633,00 |
| 27.10.2025 | 31,30 | 31,65 | 30,60 | 31,05 | 0,00% | 14.282,00 |
| 24.10.2025 | 31,10 | 31,45 | 30,85 | 31,05 | 0,16% | 9.736,00 |
| 23.10.2025 | 30,10 | 31,05 | 30,10 | 31,00 | 2,82% | 17.276,00 |
| 22.10.2025 | 29,10 | 30,25 | 28,90 | 30,15 | 4,33% | 11.228,00 |
| 21.10.2025 | 28,40 | 29,20 | 28,20 | 28,90 | 1,23% | 15.755,00 |
| 20.10.2025 | 27,90 | 28,60 | 27,90 | 28,55 | 2,15% | 23.132,00 |
| 17.10.2025 | 28,10 | 28,55 | 27,10 | 27,95 | -0,89% | 30.397,00 |
| 16.10.2025 | 28,50 | 28,50 | 27,70 | 28,20 | 0,53% | 7.636,00 |
| 15.10.2025 | 27,95 | 28,35 | 27,80 | 28,05 | -0,18% | 8.766,00 |
| 14.10.2025 | 28,00 | 28,20 | 27,45 | 28,10 | 0,90% | 13.242,00 |
| 13.10.2025 | 27,90 | 28,40 | 27,40 | 27,85 | 2,01% | 10.840,00 |
| 10.10.2025 | 28,90 | 28,90 | 27,30 | 27,30 | -4,88% | 11.570,00 |
| 09.10.2025 | 29,45 | 29,70 | 28,55 | 28,70 | -1,54% | 11.364,00 |
| 08.10.2025 | 29,45 | 29,95 | 29,15 | 29,15 | -0,51% | 3.332,00 |
| 07.10.2025 | 29,35 | 30,00 | 29,30 | 29,30 | -0,85% | 19.671,00 |
| 06.10.2025 | 29,60 | 30,00 | 29,30 | 29,55 | 0,34% | 8.855,00 |
| 03.10.2025 | 29,00 | 29,45 | 29,00 | 29,45 | 1,03% | 6.389,00 |
| 02.10.2025 | 29,75 | 30,15 | 29,05 | 29,15 | -1,85% | 3.316,00 |
| 01.10.2025 | 29,25 | 29,75 | 29,10 | 29,70 | 1,37% | 8.329,00 |
| 30.09.2025 | 29,65 | 30,25 | 28,50 | 29,30 | -2,01% | 11.427,00 |
| 29.09.2025 | 30,60 | 30,75 | 29,55 | 29,90 | -1,48% | 8.591,00 |
| 26.09.2025 | 29,50 | 30,60 | 29,50 | 30,35 | 2,53% | 8.299,00 |
| 25.09.2025 | 29,70 | 29,90 | 29,35 | 29,60 | 0,17% | 7.490,00 |
| 24.09.2025 | 29,35 | 29,75 | 29,25 | 29,55 | 0,85% | 1.423,00 |
| 23.09.2025 | 28,95 | 29,80 | 28,70 | 29,30 | 1,21% | 10.416,00 |
| 22.09.2025 | 29,45 | 29,45 | 28,50 | 28,95 | -0,34% | 5.539,00 |
| 19.09.2025 | 29,70 | 29,70 | 28,95 | 29,05 | -0,68% | 1.917,00 |
| 18.09.2025 | 29,55 | 29,70 | 29,15 | 29,25 | 0,00% | 4.025,00 |
| 17.09.2025 | 29,60 | 29,90 | 29,25 | 29,25 | -1,35% | 2.834,00 |
| 16.09.2025 | 29,80 | 29,90 | 29,35 | 29,65 | 0,17% | 3.452,00 |
| 15.09.2025 | 30,15 | 30,55 | 29,60 | 29,60 | -1,99% | 3.197,00 |
| 12.09.2025 | 30,55 | 31,15 | 30,20 | 30,20 | -2,42% | 1.181,00 |
| 11.09.2025 | 31,10 | 31,10 | 30,55 | 30,95 | 0,00% | 3.200,00 |
| 10.09.2025 | 30,40 | 31,00 | 29,95 | 30,95 | -0,32% | 5.670,00 |
| 09.09.2025 | 30,60 | 31,05 | 30,30 | 31,05 | 2,31% | 1.212,00 |
| 08.09.2025 | 30,85 | 30,90 | 30,20 | 30,35 | -0,49% | 3.704,00 |
| 05.09.2025 | 31,10 | 31,10 | 30,45 | 30,50 | 0,16% | 991,00 |
| 04.09.2025 | 30,20 | 30,45 | 29,95 | 30,45 | 1,00% | 2.662,00 |
| 03.09.2025 | 30,80 | 30,80 | 29,90 | 30,15 | -2,11% | 2.969,00 |
| 02.09.2025 | 31,55 | 31,90 | 30,70 | 30,80 | -2,53% | 5.029,00 |
| 01.09.2025 | 31,65 | 31,70 | 31,20 | 31,60 | 0,32% | 4.473,00 |
| 29.08.2025 | 31,25 | 31,65 | 31,15 | 31,50 | 1,29% | 6.531,00 |
| 28.08.2025 | 30,80 | 31,15 | 30,60 | 31,10 | 0,65% | 8.610,00 |
| 27.08.2025 | 30,55 | 31,25 | 30,35 | 30,90 | 2,32% | 2.990,00 |
| 26.08.2025 | 30,45 | 30,75 | 30,10 | 30,20 | -1,47% | 6.153,00 |
| 25.08.2025 | 30,20 | 30,70 | 30,20 | 30,65 | 0,99% | 4.208,00 |
| 22.08.2025 | 29,10 | 30,35 | 29,00 | 30,35 | 4,30% | 7.462,00 |
| 21.08.2025 | 28,80 | 29,20 | 28,60 | 29,10 | 1,39% | 6.641,00 |
| 20.08.2025 | 28,40 | 28,85 | 28,30 | 28,70 | 0,35% | 3.212,00 |
| 19.08.2025 | 28,40 | 28,85 | 28,30 | 28,60 | 0,35% | 2.517,00 |
| 18.08.2025 | 28,30 | 28,70 | 28,10 | 28,50 | 0,88% | 3.884,00 |