49,323€
0,41%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 40,45 | 41,60 | 40,20 | 41,55 | 2,34% | 5.182,00 |
| 09.03.2026 | 40,80 | 41,80 | 39,35 | 40,60 | 0,12% | 13.342,00 |
| 06.03.2026 | 40,60 | 41,95 | 40,15 | 40,55 | -0,49% | 7.618,00 |
| 05.03.2026 | 41,60 | 41,70 | 40,20 | 40,75 | -0,97% | 21.963,00 |
| 04.03.2026 | 41,35 | 41,70 | 40,80 | 41,15 | -1,44% | 15.825,00 |
| 03.03.2026 | 44,50 | 44,85 | 41,45 | 41,75 | -5,01% | 19.498,00 |
| 02.03.2026 | 45,25 | 46,60 | 42,30 | 43,95 | 0,46% | 50.654,00 |
| 27.02.2026 | 43,70 | 44,30 | 43,10 | 43,75 | 0,23% | 7.605,00 |
| 26.02.2026 | 44,20 | 44,25 | 43,00 | 43,65 | 0,00% | 8.069,00 |
| 25.02.2026 | 44,30 | 44,45 | 43,15 | 43,65 | -0,91% | 4.503,00 |
| 24.02.2026 | 43,60 | 44,20 | 43,20 | 44,05 | 1,26% | 4.450,00 |
| 23.02.2026 | 42,45 | 43,65 | 42,15 | 43,50 | 0,81% | 3.807,00 |
| 20.02.2026 | 43,60 | 44,15 | 42,95 | 43,15 | -1,48% | 6.560,00 |
| 19.02.2026 | 43,45 | 44,50 | 43,40 | 43,80 | 0,11% | 8.899,00 |
| 18.02.2026 | 41,90 | 43,75 | 41,90 | 43,75 | 4,04% | 6.910,00 |
| 17.02.2026 | 42,20 | 43,25 | 41,40 | 42,05 | -1,06% | 11.995,00 |
| 16.02.2026 | 42,75 | 43,30 | 42,35 | 42,50 | -0,12% | 5.730,00 |
| 13.02.2026 | 43,00 | 43,10 | 42,10 | 42,55 | -0,35% | 11.505,00 |
| 12.02.2026 | 43,50 | 44,00 | 42,45 | 42,70 | -1,73% | 11.039,00 |
| 11.02.2026 | 42,55 | 43,75 | 42,00 | 43,45 | 2,84% | 28.298,00 |
| 10.02.2026 | 42,75 | 42,75 | 41,85 | 42,25 | -0,24% | 7.025,00 |
| 09.02.2026 | 42,35 | 42,95 | 42,00 | 42,35 | -1,74% | 12.472,00 |
| 06.02.2026 | 41,05 | 43,30 | 41,05 | 43,10 | 2,74% | 13.507,00 |
| 05.02.2026 | 43,50 | 43,50 | 41,45 | 41,95 | -3,67% | 8.463,00 |
| 04.02.2026 | 41,85 | 43,55 | 41,65 | 43,55 | 3,69% | 8.115,00 |
| 03.02.2026 | 40,45 | 42,00 | 40,10 | 42,00 | 2,31% | 11.469,00 |
| 02.02.2026 | 39,90 | 41,15 | 39,05 | 41,05 | 0,49% | 12.823,00 |
| 30.01.2026 | 40,85 | 40,85 | 39,25 | 40,85 | 0,74% | 13.714,00 |
| 29.01.2026 | 41,10 | 41,95 | 40,40 | 40,55 | -0,86% | 11.228,00 |
| 28.01.2026 | 42,55 | 42,70 | 40,70 | 40,90 | -2,85% | 12.755,00 |
| 27.01.2026 | 42,30 | 43,00 | 41,55 | 42,10 | 0,12% | 19.357,00 |
| 26.01.2026 | 42,00 | 42,35 | 41,45 | 42,05 | 1,69% | 19.150,00 |
| 23.01.2026 | 42,20 | 43,85 | 41,35 | 41,35 | -1,19% | 16.872,00 |
| 22.01.2026 | 41,85 | 42,20 | 41,00 | 41,85 | 0,97% | 20.040,00 |
| 21.01.2026 | 39,45 | 41,60 | 39,45 | 41,45 | 4,67% | 13.401,00 |
| 20.01.2026 | 39,75 | 40,00 | 38,90 | 39,60 | 0,13% | 12.128,00 |
| 19.01.2026 | 39,90 | 39,95 | 39,25 | 39,55 | -1,98% | 11.131,00 |
| 16.01.2026 | 40,35 | 40,50 | 39,85 | 40,35 | 0,25% | 11.335,00 |
| 15.01.2026 | 40,70 | 40,70 | 39,75 | 40,25 | 0,12% | 18.187,00 |
| 14.01.2026 | 39,45 | 41,00 | 39,10 | 40,20 | 1,90% | 32.522,00 |
| 13.01.2026 | 38,95 | 39,75 | 38,50 | 39,45 | 1,94% | 14.495,00 |
| 12.01.2026 | 38,95 | 39,25 | 37,95 | 38,70 | -0,26% | 33.766,00 |
| 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 |