31,250€
2,80%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -2,50% | 1.181,00 |
| 11.09.2025 | 30,90 | 31,08 | 30,55 | 30,98 | 1,47% | 419,00 |
| 10.09.2025 | 30,60 | 30,98 | 29,95 | 30,53 | -0,25% | 2.454,00 |
| 09.09.2025 | 30,60 | 30,63 | 30,30 | 30,60 | -0,24% | 441,00 |
| 08.09.2025 | 30,65 | 30,88 | 30,18 | 30,68 | 0,57% | 3.374,00 |
| 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 |
| 15.08.2025 | 28,45 | 28,80 | 28,20 | 28,25 | -0,18% | 2.166,00 |
| 14.08.2025 | 28,80 | 28,80 | 28,10 | 28,30 | -0,70% | 1.630,00 |
| 13.08.2025 | 28,25 | 28,50 | 28,05 | 28,50 | 0,88% | 4.194,00 |
| 12.08.2025 | 27,95 | 28,50 | 27,90 | 28,25 | 1,25% | 3.548,00 |
| 11.08.2025 | 28,25 | 28,55 | 27,75 | 27,90 | -0,71% | 5.890,00 |
| 08.08.2025 | 28,40 | 28,60 | 28,00 | 28,10 | -1,06% | 3.073,00 |
| 07.08.2025 | 28,40 | 28,90 | 28,20 | 28,40 | 1,25% | 2.429,00 |
| 06.08.2025 | 28,85 | 29,25 | 28,05 | 28,05 | -3,28% | 3.578,00 |
| 05.08.2025 | 28,30 | 29,00 | 28,30 | 29,00 | 1,93% | 9.309,00 |
| 04.08.2025 | 28,85 | 28,90 | 28,20 | 28,45 | -0,70% | 5.842,00 |
| 01.08.2025 | 29,40 | 29,70 | 27,95 | 28,65 | -3,05% | 9.901,00 |
| 31.07.2025 | 30,00 | 30,10 | 29,40 | 29,55 | -1,01% | 3.440,00 |
| 30.07.2025 | 31,05 | 31,05 | 29,75 | 29,85 | -3,24% | 2.564,00 |
| 29.07.2025 | 31,25 | 31,25 | 30,50 | 30,85 | -0,64% | 8.470,00 |
| 28.07.2025 | 30,55 | 31,15 | 30,20 | 31,05 | 2,81% | 6.208,00 |
| 25.07.2025 | 30,15 | 30,30 | 29,80 | 30,20 | 1,68% | 6.038,00 |
| 24.07.2025 | 29,95 | 30,20 | 29,55 | 29,70 | -0,34% | 1.183,00 |
| 23.07.2025 | 29,60 | 30,20 | 29,00 | 29,80 | 1,88% | 12.958,00 |
| 22.07.2025 | 28,85 | 29,25 | 28,65 | 29,25 | 1,92% | 2.630,00 |
| 21.07.2025 | 28,95 | 29,30 | 28,65 | 28,70 | 0,00% | 11.687,00 |
| 18.07.2025 | 29,90 | 30,50 | 28,55 | 28,70 | -3,85% | 12.860,00 |
| 17.07.2025 | 29,60 | 30,20 | 29,50 | 29,85 | 0,17% | 7.116,00 |
| 16.07.2025 | 30,05 | 30,45 | 29,40 | 29,80 | -1,32% | 3.245,00 |
| 15.07.2025 | 31,30 | 31,40 | 30,15 | 30,20 | -2,58% | 4.425,00 |
| 14.07.2025 | 31,65 | 32,05 | 30,95 | 31,00 | -2,97% | 1.566,00 |