44,558€
0,16%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 43,86 | 44,70 | 43,27 | 44,35 | 1,72% | 2.874,00 |
| 19.10.2026 | 44,48 | 44,48 | 43,40 | 43,60 | -1,04% | 2.712,00 |
| 16.10.2026 | 42,89 | 44,14 | 42,85 | 44,06 | 2,66% | 2.599,00 |
| 15.10.2026 | 43,56 | 43,90 | 42,26 | 42,92 | -0,52% | 1.462,00 |
| 14.10.2026 | 43,77 | 44,09 | 43,00 | 43,15 | -0,29% | 3.736,00 |
| 13.10.2026 | 43,73 | 44,14 | 43,08 | 43,27 | -0,76% | 1.458,00 |
| 12.10.2026 | 44,00 | 44,35 | 43,51 | 43,60 | -0,17% | 6.088,00 |
| 09.10.2026 | 43,77 | 43,83 | 43,29 | 43,68 | 0,46% | 2.071,00 |
| 08.10.2026 | 42,99 | 43,48 | 42,72 | 43,48 | 0,88% | 892,00 |
| 07.10.2026 | 44,32 | 45,00 | 42,64 | 43,10 | -2,82% | 3.247,00 |
| 06.10.2026 | 44,75 | 44,97 | 44,08 | 44,35 | -0,97% | 2.232,00 |
| 05.10.2026 | 43,52 | 45,13 | 42,96 | 44,78 | 2,94% | 4.303,00 |
| 02.10.2026 | 43,11 | 43,67 | 42,81 | 43,50 | 0,47% | 5.250,00 |
| 01.10.2026 | 43,00 | 43,37 | 42,44 | 43,30 | 0,25% | 1.498,00 |
| 30.09.2026 | 44,32 | 44,38 | 43,19 | 43,19 | -1,10% | 1.633,00 |
| 29.09.2026 | 45,08 | 45,67 | 43,67 | 43,67 | -3,29% | 3.712,00 |
| 28.09.2026 | 45,53 | 45,91 | 44,74 | 45,15 | -0,25% | 2.427,00 |
| 25.09.2026 | 44,60 | 45,55 | 44,60 | 45,27 | -0,61% | 1.379,00 |
| 24.09.2026 | 46,12 | 46,12 | 45,55 | 45,55 | -1,01% | 1.923,00 |
| 23.09.2026 | 45,87 | 46,21 | 45,20 | 46,01 | 0,29% | 3.022,00 |
| 22.09.2026 | 44,89 | 46,12 | 44,82 | 45,88 | 1,45% | 5.502,00 |
| 21.09.2026 | 44,46 | 45,22 | 44,03 | 45,22 | 2,27% | 822,00 |
| 18.09.2026 | 45,34 | 45,69 | 44,22 | 44,22 | -3,09% | 1.913,00 |
| 17.09.2026 | 46,06 | 46,07 | 45,25 | 45,63 | 1,50% | 4.194,00 |
| 16.09.2026 | 46,78 | 47,19 | 44,95 | 44,95 | -4,16% | 4.226,00 |
| 15.09.2026 | 45,97 | 47,12 | 45,97 | 46,90 | 1,69% | 2.514,00 |
| 14.09.2026 | 48,66 | 49,17 | 45,95 | 46,12 | -4,08% | 3.153,00 |
| 11.09.2026 | 48,50 | 48,72 | 47,96 | 48,08 | 0,41% | 1.805,00 |
| 10.09.2026 | 49,40 | 50,05 | 47,79 | 47,89 | -3,14% | 940,00 |
| 09.09.2026 | 49,05 | 50,81 | 49,00 | 49,44 | 0,33% | 2.841,00 |
| 08.09.2026 | 49,17 | 50,13 | 49,09 | 49,27 | -0,01% | 1.345,00 |
| 07.09.2026 | 49,12 | 49,60 | 48,81 | 49,28 | -0,09% | 4.402,00 |
| 04.09.2026 | 49,12 | 49,33 | 48,48 | 49,32 | 0,05% | 3.376,00 |
| 03.09.2026 | 50,45 | 51,00 | 49,30 | 49,30 | -2,06% | 2.123,00 |
| 02.09.2026 | 49,06 | 50,33 | 48,93 | 50,33 | 2,20% | 4.451,00 |
| 01.09.2026 | 51,78 | 52,84 | 49,25 | 49,25 | -5,06% | 8.645,00 |
| 31.08.2026 | 50,00 | 52,06 | 49,57 | 51,87 | 4,72% | 22.626,00 |
| 28.08.2026 | 47,11 | 49,53 | 46,83 | 49,53 | 3,88% | 6.454,00 |
| 27.08.2026 | 45,71 | 47,68 | 44,90 | 47,68 | 3,65% | 5.298,00 |
| 26.08.2026 | 45,27 | 46,19 | 44,62 | 46,00 | 0,77% | 2.388,00 |
| 25.08.2026 | 46,15 | 46,58 | 45,65 | 45,65 | -0,98% | 1.730,00 |
| 24.08.2026 | 45,72 | 46,20 | 45,05 | 46,10 | 0,22% | 1.636,00 |
| 21.08.2026 | 45,64 | 46,07 | 45,63 | 46,00 | 0,04% | 585,00 |
| 20.08.2026 | 45,85 | 46,26 | 45,52 | 45,98 | 0,59% | 2.633,00 |
| 19.08.2026 | 46,01 | 46,11 | 45,65 | 45,71 | -0,76% | 2.268,00 |
| 18.08.2026 | 46,70 | 47,00 | 45,92 | 46,06 | -0,71% | 1.543,00 |
| 17.08.2026 | 46,16 | 46,45 | 45,88 | 46,39 | -0,49% | 1.252,00 |
| 14.08.2026 | 44,97 | 46,62 | 44,92 | 46,62 | 3,29% | 1.366,00 |
| 13.08.2026 | 45,94 | 45,94 | 45,09 | 45,14 | -1,65% | 815,00 |
| 12.08.2026 | 46,30 | 46,33 | 45,85 | 45,89 | -0,96% | 675,00 |
| 11.08.2026 | 45,91 | 46,70 | 45,80 | 46,34 | 0,74% | 5.091,00 |
| 10.08.2026 | 43,94 | 46,07 | 43,62 | 46,00 | 5,59% | 1.698,00 |
| 07.08.2026 | 45,20 | 45,20 | 43,56 | 43,56 | -3,82% | 1.909,00 |
| 06.08.2026 | 43,53 | 45,45 | 43,09 | 45,29 | 4,32% | 4.524,00 |
| 05.08.2026 | 43,91 | 44,36 | 43,42 | 43,42 | -1,44% | 2.118,00 |
| 04.08.2026 | 42,70 | 44,05 | 42,14 | 44,05 | 3,37% | 7.719,00 |
| 03.08.2026 | 42,60 | 43,06 | 42,00 | 42,62 | -1,31% | 2.704,00 |
| 31.07.2026 | 42,89 | 43,18 | 42,05 | 43,18 | 2,38% | 3.472,00 |
| 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 |