42,798€
1,48%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 42,69 | 43,44 | 42,05 | 42,53 | 0,84% | 2.533,00 |
| 30.07.2026 | 42,99 | 43,07 | 42,00 | 42,18 | -1,70% | 838,00 |
| 29.07.2026 | 43,91 | 44,85 | 42,91 | 42,91 | -2,14% | 2.893,00 |
| 28.07.2026 | 45,11 | 45,38 | 43,85 | 43,85 | -4,73% | 4.545,00 |
| 27.07.2026 | 46,00 | 46,71 | 44,90 | 46,02 | 0,37% | 7.704,00 |
| 24.07.2026 | 41,35 | 46,10 | 41,35 | 45,85 | 9,64% | 9.315,00 |
| 23.07.2026 | 41,89 | 42,59 | 41,67 | 41,82 | 0,10% | 2.998,00 |
| 22.07.2026 | 40,77 | 41,87 | 40,67 | 41,78 | 2,70% | 1.629,00 |
| 21.07.2026 | 40,55 | 40,91 | 39,85 | 40,68 | -0,60% | 3.549,00 |
| 20.07.2026 | 41,23 | 41,64 | 40,79 | 40,93 | -0,09% | 2.320,00 |
| 17.07.2026 | 41,12 | 41,24 | 40,64 | 40,96 | -0,50% | 5.623,00 |
| 16.07.2026 | 41,61 | 41,71 | 41,15 | 41,17 | -0,44% | 656,00 |
| 15.07.2026 | 41,81 | 41,92 | 41,04 | 41,35 | -0,33% | 3.121,00 |
| 14.07.2026 | 41,94 | 42,11 | 41,48 | 41,48 | -0,53% | 986,00 |
| 13.07.2026 | 41,80 | 42,56 | 41,70 | 41,70 | -0,29% | 1.812,00 |
| 10.07.2026 | 41,54 | 41,92 | 41,32 | 41,82 | 1,26% | 2.096,00 |
| 09.07.2026 | 41,35 | 41,51 | 41,27 | 41,30 | 0,18% | 2.327,00 |
| 08.07.2026 | 40,91 | 41,68 | 40,52 | 41,23 | 1,18% | 7.032,00 |
| 07.07.2026 | 40,18 | 40,86 | 39,90 | 40,75 | 1,88% | 4.091,00 |
| 06.07.2026 | 39,75 | 40,33 | 39,51 | 40,00 | 0,90% | 6.064,00 |
| 03.07.2026 | 39,67 | 39,83 | 39,51 | 39,64 | 1,23% | 3.968,00 |
| 02.07.2026 | 39,81 | 40,02 | 39,05 | 39,16 | -2,01% | 6.458,00 |
| 01.07.2026 | 40,46 | 40,95 | 39,69 | 39,97 | -1,62% | 3.399,00 |
| 30.06.2026 | 40,74 | 41,44 | 40,50 | 40,63 | 0,25% | 7.280,00 |
| 29.06.2026 | 41,20 | 41,56 | 40,53 | 40,53 | -1,52% | 3.661,00 |
| 26.06.2026 | 41,30 | 41,87 | 41,08 | 41,15 | -0,59% | 2.902,00 |
| 25.06.2026 | 40,91 | 41,56 | 40,61 | 41,40 | 0,96% | 3.688,00 |
| 24.06.2026 | 41,81 | 42,07 | 40,50 | 41,00 | -2,38% | 6.488,00 |
| 23.06.2026 | 41,88 | 42,31 | 41,33 | 42,00 | 1,05% | 2.315,00 |
| 22.06.2026 | 41,80 | 42,31 | 41,36 | 41,57 | -0,56% | 6.879,00 |
| 19.06.2026 | 41,83 | 42,07 | 41,20 | 41,80 | 0,11% | 6.403,00 |
| 18.06.2026 | 43,66 | 44,33 | 41,70 | 41,76 | -4,37% | 9.504,00 |
| 17.06.2026 | 45,51 | 45,99 | 43,67 | 43,67 | -4,97% | 6.978,00 |
| 16.06.2026 | 46,70 | 46,83 | 45,65 | 45,95 | -0,96% | 7.502,00 |
| 15.06.2026 | 47,50 | 48,00 | 46,35 | 46,40 | -4,85% | 13.772,00 |
| 12.06.2026 | 48,24 | 49,01 | 47,88 | 48,76 | 0,68% | 3.507,00 |
| 11.06.2026 | 48,91 | 48,91 | 47,64 | 48,43 | 0,47% | 4.306,00 |
| 10.06.2026 | 47,05 | 49,01 | 47,05 | 48,21 | 1,13% | 5.080,00 |
| 09.06.2026 | 48,89 | 49,22 | 47,19 | 47,67 | -2,81% | 8.829,00 |
| 08.06.2026 | 48,00 | 49,53 | 47,50 | 49,05 | 3,53% | 2.885,00 |
| 05.06.2026 | 49,25 | 49,79 | 47,38 | 47,38 | -5,25% | 8.215,00 |
| 04.06.2026 | 49,21 | 50,00 | 48,56 | 50,00 | 2,74% | 1.926,00 |
| 03.06.2026 | 48,14 | 49,11 | 47,74 | 48,67 | 0,34% | 6.969,00 |
| 02.06.2026 | 47,13 | 48,50 | 46,69 | 48,50 | 2,84% | 3.038,00 |
| 01.06.2026 | 46,65 | 47,32 | 46,42 | 47,16 | 0,99% | 41.443,00 |
| 29.05.2026 | 47,50 | 47,50 | 46,70 | 46,70 | -1,62% | 3.593,00 |
| 28.05.2026 | 48,59 | 49,46 | 46,75 | 47,47 | -2,34% | 11.330,00 |
| 27.05.2026 | 49,83 | 50,00 | 47,84 | 48,61 | -3,18% | 6.054,00 |
| 26.05.2026 | 48,10 | 50,60 | 48,00 | 50,20 | 5,86% | 11.684,00 |
| 25.05.2026 | 47,71 | 48,50 | 47,41 | 47,42 | -4,59% | 3.322,00 |
| 22.05.2026 | 49,18 | 49,70 | 48,55 | 49,70 | 1,18% | 5.565,00 |
| 21.05.2026 | 49,25 | 49,70 | 48,87 | 49,12 | -0,17% | 3.400,00 |
| 20.05.2026 | 48,68 | 49,60 | 48,68 | 49,21 | 0,61% | 4.927,00 |
| 19.05.2026 | 49,40 | 49,40 | 48,75 | 48,91 | 0,39% | 6.242,00 |
| 18.05.2026 | 47,10 | 49,40 | 47,10 | 48,72 | 2,07% | 8.807,00 |
| 15.05.2026 | 47,64 | 48,10 | 47,49 | 47,73 | -0,09% | 2.790,00 |
| 14.05.2026 | 46,85 | 47,80 | 46,84 | 47,77 | 0,74% | 1.064,00 |
| 13.05.2026 | 47,79 | 47,86 | 46,90 | 47,42 | -0,14% | 2.358,00 |
| 12.05.2026 | 46,35 | 47,50 | 46,35 | 47,49 | 1,76% | 4.798,00 |
| 11.05.2026 | 45,15 | 46,67 | 45,07 | 46,67 | 2,70% | 26.828,00 |
| 08.05.2026 | 45,19 | 45,80 | 44,81 | 45,44 | 0,32% | 4.575,00 |
| 07.05.2026 | 46,76 | 47,30 | 44,91 | 45,30 | -4,15% | 6.860,00 |
| 06.05.2026 | 48,28 | 48,48 | 45,41 | 47,26 | -1,94% | 14.142,00 |
| 05.05.2026 | 47,66 | 48,20 | 47,31 | 48,19 | 1,13% | 17.865,00 |
| 04.05.2026 | 49,00 | 49,00 | 47,65 | 47,65 | -1,75% | 3.423,00 |
| 30.04.2026 | 47,14 | 48,50 | 46,93 | 48,50 | 2,18% | 3.775,00 |
| 29.04.2026 | 47,31 | 48,50 | 47,30 | 47,47 | 0,09% | 5.185,00 |
| 28.04.2026 | 47,76 | 48,27 | 47,18 | 47,42 | 0,08% | 3.418,00 |
| 27.04.2026 | 47,38 | 48,27 | 46,96 | 47,38 | -1,19% | 6.355,00 |
| 24.04.2026 | 47,06 | 48,53 | 45,01 | 47,95 | 1,99% | 16.667,00 |
| 23.04.2026 | 46,77 | 47,43 | 46,35 | 47,02 | 1,19% | 2.889,00 |
| 22.04.2026 | 45,52 | 46,71 | 44,81 | 46,46 | 3,04% | 49.892,00 |
| 21.04.2026 | 44,21 | 45,50 | 44,15 | 45,09 | 2,07% | 2.839,00 |
| 20.04.2026 | 45,19 | 45,50 | 43,68 | 44,18 | -1,78% | 11.350,00 |
| 17.04.2026 | 43,68 | 45,20 | 42,38 | 44,98 | 2,29% | 8.827,00 |
| 16.04.2026 | 44,21 | 44,84 | 43,86 | 43,97 | -1,24% | 2.909,00 |
| 15.04.2026 | 43,46 | 44,57 | 42,97 | 44,52 | 2,46% | 5.933,00 |
| 14.04.2026 | 43,81 | 44,59 | 43,21 | 43,45 | -1,25% | 12.673,00 |
| 13.04.2026 | 44,98 | 45,20 | 44,00 | 44,00 | -0,90% | 5.189,00 |
| 10.04.2026 | 44,43 | 45,48 | 44,17 | 44,40 | -1,46% | 3.920,00 |
| 09.04.2026 | 44,76 | 45,26 | 43,91 | 45,06 | 1,24% | 6.122,00 |
| 08.04.2026 | 41,95 | 44,79 | 41,11 | 44,51 | 2,53% | 22.810,00 |
| 07.04.2026 | 43,45 | 43,45 | 42,58 | 43,41 | 1,19% | 5.659,00 |
| 02.04.2026 | 44,00 | 44,55 | 42,30 | 42,90 | -0,46% | 13.960,00 |
| 01.04.2026 | 44,55 | 44,55 | 42,70 | 43,10 | -3,04% | 30.202,00 |
| 31.03.2026 | 45,45 | 45,75 | 44,25 | 44,45 | -1,00% | 10.519,00 |
| 30.03.2026 | 47,00 | 47,45 | 44,80 | 44,90 | -3,96% | 49.763,00 |
| 27.03.2026 | 45,50 | 46,75 | 45,10 | 46,75 | 3,31% | 23.034,00 |
| 26.03.2026 | 45,20 | 45,65 | 44,55 | 45,25 | 0,89% | 7.979,00 |
| 25.03.2026 | 43,80 | 45,35 | 43,20 | 44,85 | 3,10% | 15.200,00 |
| 24.03.2026 | 42,50 | 44,05 | 42,20 | 43,50 | 2,35% | 29.178,00 |
| 23.03.2026 | 40,75 | 42,90 | 40,15 | 42,50 | 5,46% | 19.219,00 |
| 20.03.2026 | 41,75 | 41,80 | 40,25 | 40,30 | -2,66% | 9.408,00 |
| 19.03.2026 | 39,70 | 41,40 | 39,15 | 41,40 | 4,55% | 12.065,00 |
| 18.03.2026 | 40,55 | 40,55 | 39,45 | 39,60 | -0,75% | 5.779,00 |
| 17.03.2026 | 38,85 | 40,35 | 38,85 | 39,90 | 2,31% | 4.237,00 |
| 16.03.2026 | 39,70 | 39,70 | 38,70 | 39,00 | -0,38% | 6.998,00 |
| 13.03.2026 | 38,80 | 39,25 | 38,15 | 39,15 | 1,42% | 8.057,00 |
| 12.03.2026 | 41,50 | 41,90 | 38,60 | 38,60 | -6,99% | 15.319,00 |
| 11.03.2026 | 41,20 | 42,05 | 40,60 | 41,50 | -0,12% | 10.223,00 |