39,925€
-1,66%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 40,65 | 40,80 | 39,90 | 39,90 | -1,72% | 4.204,00 |
| 20.02.2025 | 40,50 | 40,75 | 40,25 | 40,60 | 0,12% | 4.524,00 |
| 19.02.2025 | 40,95 | 41,15 | 40,45 | 40,55 | -0,86% | 7.185,00 |
| 18.02.2025 | 40,60 | 41,55 | 39,80 | 40,90 | 0,62% | 12.688,00 |
| 17.02.2025 | 40,95 | 41,00 | 40,20 | 40,65 | 2,14% | 16.306,00 |
| 14.02.2025 | 40,40 | 40,60 | 39,75 | 39,80 | -1,12% | 9.442,00 |
| 13.02.2025 | 39,60 | 40,40 | 39,25 | 40,25 | 0,75% | 1.915,00 |
| 12.02.2025 | 40,25 | 40,45 | 39,70 | 39,95 | -0,50% | 2.513,00 |
| 11.02.2025 | 40,05 | 40,65 | 39,75 | 40,15 | 0,12% | 2.129,00 |
| 10.02.2025 | 39,20 | 40,15 | 38,95 | 40,10 | 3,08% | 5.254,00 |
| 07.02.2025 | 38,45 | 39,15 | 38,25 | 38,90 | 1,43% | 2.859,00 |
| 06.02.2025 | 39,45 | 39,80 | 38,35 | 38,35 | -2,29% | 10.874,00 |
| 05.02.2025 | 39,25 | 39,65 | 38,65 | 39,25 | -1,26% | 5.068,00 |
| 04.02.2025 | 39,35 | 39,95 | 38,25 | 39,75 | 1,40% | 4.077,00 |
| 03.02.2025 | 39,10 | 39,80 | 38,80 | 39,20 | 1,03% | 3.358,00 |
| 31.01.2025 | 39,45 | 40,10 | 38,45 | 38,80 | -2,02% | 24.538,00 |
| 30.01.2025 | 39,25 | 39,60 | 39,00 | 39,60 | 1,28% | 6.256,00 |
| 29.01.2025 | 39,80 | 40,05 | 39,05 | 39,10 | -0,89% | 4.709,00 |
| 28.01.2025 | 40,55 | 41,05 | 39,35 | 39,45 | -2,71% | 6.023,00 |
| 27.01.2025 | 40,00 | 40,70 | 39,95 | 40,55 | 0,37% | 6.578,00 |
| 24.01.2025 | 40,30 | 40,50 | 39,70 | 40,40 | 0,25% | 3.374,00 |
| 23.01.2025 | 40,10 | 40,40 | 39,90 | 40,30 | 1,00% | 5.662,00 |
| 22.01.2025 | 41,95 | 42,35 | 39,85 | 39,90 | -5,00% | 15.937,00 |
| 21.01.2025 | 43,40 | 43,45 | 41,65 | 42,00 | -3,56% | 27.856,00 |
| 20.01.2025 | 42,90 | 44,70 | 42,05 | 43,55 | 2,71% | 29.320,00 |
| 17.01.2025 | 40,15 | 43,20 | 39,75 | 42,40 | 6,00% | 14.024,00 |
| 16.01.2025 | 39,65 | 40,00 | 39,25 | 40,00 | 0,76% | 5.052,00 |
| 15.01.2025 | 38,90 | 39,70 | 38,25 | 39,70 | 2,98% | 4.229,00 |
| 14.01.2025 | 39,60 | 39,60 | 38,10 | 38,55 | -0,39% | 3.008,00 |
| 13.01.2025 | 37,90 | 39,20 | 37,85 | 38,70 | 2,52% | 13.310,00 |
| 10.01.2025 | 37,90 | 38,60 | 37,65 | 37,75 | -0,66% | 5.299,00 |
| 09.01.2025 | 37,65 | 38,10 | 37,55 | 38,00 | 1,33% | 4.443,00 |
| 08.01.2025 | 38,20 | 38,45 | 37,40 | 37,50 | -1,06% | 5.743,00 |
| 07.01.2025 | 37,40 | 38,20 | 37,20 | 37,90 | 1,74% | 9.508,00 |
| 06.01.2025 | 37,55 | 38,05 | 37,25 | 37,25 | -0,27% | 7.276,00 |
| 03.01.2025 | 37,40 | 37,75 | 37,00 | 37,35 | -0,13% | 5.647,00 |
| 02.01.2025 | 36,90 | 38,15 | 36,90 | 37,40 | 2,61% | 6.129,00 |
| 30.12.2024 | 36,30 | 36,55 | 36,15 | 36,45 | 0,83% | 2.484,00 |
| 27.12.2024 | 36,10 | 36,65 | 35,95 | 36,15 | 1,26% | 8.053,00 |
| 23.12.2024 | 35,65 | 35,80 | 35,35 | 35,70 | 0,56% | 4.493,00 |
| 20.12.2024 | 35,70 | 35,80 | 35,05 | 35,50 | -0,56% | 4.000,00 |
| 19.12.2024 | 36,05 | 36,50 | 35,25 | 35,70 | -0,70% | 8.090,00 |
| 18.12.2024 | 37,25 | 37,35 | 35,95 | 35,95 | -3,10% | 7.339,00 |
| 17.12.2024 | 38,05 | 38,30 | 36,90 | 37,10 | -2,24% | 14.696,00 |
| 16.12.2024 | 38,45 | 39,10 | 37,95 | 37,95 | -0,91% | 2.055,00 |
| 13.12.2024 | 39,25 | 39,35 | 38,30 | 38,30 | -2,42% | 2.921,00 |
| 12.12.2024 | 39,60 | 39,85 | 39,15 | 39,25 | -1,38% | 3.553,00 |
| 11.12.2024 | 39,30 | 39,80 | 38,95 | 39,80 | 1,27% | 1.687,00 |
| 10.12.2024 | 39,10 | 39,50 | 38,45 | 39,30 | 0,51% | 5.062,00 |
| 09.12.2024 | 38,90 | 39,35 | 38,70 | 39,10 | 0,64% | 2.683,00 |
| 06.12.2024 | 39,80 | 39,95 | 38,70 | 38,85 | -3,00% | 4.227,00 |
| 05.12.2024 | 40,70 | 41,25 | 40,05 | 40,05 | -1,48% | 4.861,00 |
| 04.12.2024 | 41,55 | 41,60 | 40,40 | 40,65 | -2,40% | 1.338,00 |
| 03.12.2024 | 41,40 | 42,05 | 41,25 | 41,65 | 0,48% | 3.693,00 |
| 02.12.2024 | 41,50 | 41,85 | 41,10 | 41,45 | -0,24% | 2.780,00 |
| 29.11.2024 | 41,55 | 41,80 | 41,35 | 41,55 | -0,12% | 2.573,00 |
| 28.11.2024 | 41,30 | 42,10 | 41,30 | 41,60 | 0,60% | 1.697,00 |
| 27.11.2024 | 41,30 | 41,60 | 41,15 | 41,35 | -0,24% | 1.422,00 |
| 26.11.2024 | 41,60 | 41,60 | 41,35 | 41,45 | -0,36% | 1.656,00 |
| 25.11.2024 | 42,55 | 42,95 | 41,60 | 41,60 | -2,35% | 4.317,00 |
| 22.11.2024 | 42,20 | 43,00 | 42,05 | 42,60 | 1,31% | 4.422,00 |
| 21.11.2024 | 41,10 | 42,40 | 41,05 | 42,05 | 1,94% | 3.402,00 |
| 20.11.2024 | 40,90 | 41,25 | 40,90 | 41,25 | 2,23% | 1.311,00 |
| 19.11.2024 | 41,20 | 41,20 | 40,35 | 40,35 | -1,71% | 3.438,00 |
| 18.11.2024 | 41,50 | 41,65 | 40,90 | 41,05 | 0,74% | 8.965,00 |
| 15.11.2024 | 40,90 | 41,70 | 40,65 | 40,75 | -0,73% | 3.713,00 |
| 14.11.2024 | 41,40 | 41,85 | 40,75 | 41,05 | -0,61% | 1.932,00 |
| 13.11.2024 | 41,95 | 42,10 | 41,00 | 41,30 | -1,08% | 3.653,00 |
| 12.11.2024 | 41,75 | 42,35 | 41,20 | 41,75 | 0,12% | 9.674,00 |
| 11.11.2024 | 40,80 | 41,70 | 40,45 | 41,70 | 4,12% | 8.433,00 |
| 08.11.2024 | 40,15 | 40,45 | 39,80 | 40,05 | -0,37% | 3.394,00 |
| 07.11.2024 | 41,15 | 41,30 | 39,65 | 40,20 | -1,83% | 7.337,00 |
| 06.11.2024 | 38,65 | 41,20 | 38,65 | 40,95 | 11,43% | 25.775,00 |
| 05.11.2024 | 37,20 | 37,30 | 36,75 | 36,75 | -0,81% | 3.585,00 |
| 04.11.2024 | 36,60 | 37,10 | 36,60 | 37,05 | 0,82% | 1.510,00 |
| 01.11.2024 | 37,10 | 37,25 | 36,65 | 36,75 | -0,94% | 2.714,00 |
| 31.10.2024 | 36,85 | 37,20 | 36,85 | 37,10 | 0,00% | 1.958,00 |
| 30.10.2024 | 37,35 | 37,60 | 37,00 | 37,10 | -0,54% | 1.378,00 |
| 29.10.2024 | 38,25 | 38,40 | 37,20 | 37,30 | -2,99% | 1.933,00 |
| 28.10.2024 | 38,85 | 38,85 | 37,50 | 38,45 | -0,90% | 10.145,00 |
| 25.10.2024 | 38,05 | 38,85 | 38,05 | 38,80 | 1,17% | 3.231,00 |
| 24.10.2024 | 38,95 | 39,20 | 38,25 | 38,35 | -2,04% | 2.676,00 |
| 23.10.2024 | 38,65 | 39,15 | 38,60 | 39,15 | 0,90% | 2.161,00 |
| 22.10.2024 | 39,35 | 39,60 | 38,80 | 38,80 | -1,40% | 3.339,00 |
| 21.10.2024 | 38,60 | 39,60 | 38,60 | 39,35 | 1,81% | 9.561,00 |
| 18.10.2024 | 41,45 | 41,65 | 38,65 | 38,65 | -4,80% | 6.160,00 |
| 17.10.2024 | 40,40 | 40,60 | 40,10 | 40,60 | 1,25% | 2.594,00 |
| 16.10.2024 | 39,65 | 40,10 | 39,65 | 40,10 | 1,13% | 1.477,00 |
| 15.10.2024 | 40,25 | 40,50 | 39,55 | 39,65 | -3,17% | 2.515,00 |
| 14.10.2024 | 41,25 | 41,25 | 40,65 | 40,95 | 0,00% | 3.673,00 |
| 11.10.2024 | 41,05 | 41,05 | 40,35 | 40,95 | 0,12% | 4.115,00 |
| 10.10.2024 | 40,75 | 41,15 | 40,50 | 40,90 | 0,74% | 1.364,00 |
| 09.10.2024 | 40,10 | 40,60 | 39,95 | 40,60 | 0,62% | 1.440,00 |
| 08.10.2024 | 41,55 | 41,65 | 40,05 | 40,35 | -2,77% | 2.734,00 |
| 07.10.2024 | 41,40 | 42,00 | 41,40 | 41,50 | 0,36% | 2.501,00 |
| 04.10.2024 | 41,00 | 41,35 | 40,75 | 41,35 | 2,35% | 3.338,00 |
| 03.10.2024 | 39,70 | 40,50 | 39,50 | 40,40 | 1,51% | 2.892,00 |
| 02.10.2024 | 39,10 | 40,10 | 39,10 | 39,80 | 2,18% | 4.821,00 |
| 01.10.2024 | 37,60 | 39,15 | 37,50 | 38,95 | 3,73% | 4.848,00 |
| 30.09.2024 | 37,95 | 38,05 | 37,50 | 37,55 | -0,79% | 1.060,00 |