36,650€
-1,87%
Echtzeit-Aktienkurs Schlumberger Limited
Bid:
Ask:
Aktienkurse zur Schlumberger Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 37,00 | 37,15 | 36,75 | 36,75 | -1,61% | 1.020,00 |
| 05.09.2024 | 37,25 | 37,65 | 37,00 | 37,35 | -0,53% | 539,00 |
| 04.09.2024 | 38,15 | 38,20 | 37,55 | 37,55 | -5,30% | 1.147,00 |
| 03.09.2024 | 39,85 | 39,85 | 39,45 | 39,65 | 0,13% | 160,00 |
| 02.09.2024 | 39,55 | 39,60 | 39,55 | 39,60 | -0,88% | 453,00 |
| 30.08.2024 | 39,80 | 39,95 | 39,80 | 39,95 | 0,38% | 64,00 |
| 29.08.2024 | 39,25 | 39,85 | 39,25 | 39,80 | -0,25% | 348,00 |
| 28.08.2024 | 40,40 | 40,40 | 39,90 | 39,90 | -1,85% | 200,00 |
| 27.08.2024 | 40,65 | 40,65 | 40,65 | 40,65 | 0,12% | - |
| 26.08.2024 | 40,45 | 40,95 | 40,45 | 40,60 | 2,53% | 252,00 |
| 23.08.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,13% | - |
| 22.08.2024 | 39,55 | 39,55 | 39,55 | 39,55 | 0,13% | - |
| 21.08.2024 | 39,60 | 40,15 | 39,50 | 39,50 | -3,30% | 871,00 |
| 20.08.2024 | 40,85 | 40,85 | 40,85 | 40,85 | -0,85% | - |
| 19.08.2024 | 40,60 | 41,20 | 40,60 | 41,20 | 1,48% | 950,00 |
| 16.08.2024 | 40,95 | 40,95 | 40,60 | 40,60 | -0,61% | 72,00 |
| 15.08.2024 | 39,70 | 40,85 | 39,70 | 40,85 | 2,51% | 260,00 |
| 14.08.2024 | 39,80 | 39,85 | 39,65 | 39,85 | -0,75% | 371,00 |
| 13.08.2024 | 40,05 | 40,15 | 40,05 | 40,15 | 0,00% | 427,00 |
| 12.08.2024 | 39,85 | 40,15 | 39,85 | 40,15 | 1,01% | 195,00 |
| 09.08.2024 | 39,90 | 39,90 | 39,75 | 39,75 | -0,38% | 170,00 |
| 08.08.2024 | 39,10 | 39,90 | 39,10 | 39,90 | 0,13% | 450,00 |
| 07.08.2024 | 39,85 | 39,85 | 39,85 | 39,85 | -1,12% | - |
| 06.08.2024 | 40,45 | 40,45 | 40,05 | 40,30 | 0,62% | 309,00 |
| 05.08.2024 | 40,55 | 40,55 | 39,25 | 40,05 | -4,07% | 1.101,00 |
| 02.08.2024 | 42,85 | 42,85 | 41,75 | 41,75 | -3,36% | 594,00 |
| 01.08.2024 | 44,55 | 44,75 | 43,20 | 43,20 | -2,92% | 315,00 |
| 31.07.2024 | 43,85 | 44,50 | 43,85 | 44,50 | 1,02% | 120,00 |
| 30.07.2024 | 44,10 | 44,10 | 44,05 | 44,05 | -2,00% | 100,00 |
| 29.07.2024 | 44,95 | 45,40 | 44,95 | 44,95 | 1,24% | 303,00 |
| 26.07.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 1,25% | - |
| 25.07.2024 | 44,30 | 44,30 | 43,85 | 43,85 | -2,66% | 757,00 |
| 24.07.2024 | 45,05 | 45,05 | 45,05 | 45,05 | -0,22% | - |
| 23.07.2024 | 45,15 | 46,00 | 45,15 | 45,15 | -1,42% | 1.184,00 |
| 22.07.2024 | 45,60 | 45,80 | 45,60 | 45,80 | 0,44% | 118,00 |
| 19.07.2024 | 45,05 | 46,30 | 45,05 | 45,60 | 1,45% | 525,00 |
| 18.07.2024 | 44,65 | 44,95 | 44,65 | 44,95 | 1,12% | 590,00 |
| 17.07.2024 | 44,50 | 44,50 | 44,45 | 44,45 | -0,45% | 285,00 |
| 16.07.2024 | 43,95 | 44,65 | 43,85 | 44,65 | 1,94% | 149,00 |
| 15.07.2024 | 42,65 | 43,80 | 42,65 | 43,80 | 2,58% | 115,00 |
| 12.07.2024 | 42,40 | 42,70 | 42,40 | 42,70 | 2,03% | 35,00 |
| 11.07.2024 | 41,65 | 41,85 | 41,65 | 41,85 | 0,60% | 500,00 |
| 10.07.2024 | 41,65 | 41,95 | 41,60 | 41,60 | -0,48% | 368,00 |
| 09.07.2024 | 42,60 | 42,60 | 41,80 | 41,80 | -1,99% | 125,00 |
| 08.07.2024 | 42,55 | 42,65 | 42,40 | 42,65 | -2,74% | 4.009,00 |
| 05.07.2024 | 43,90 | 43,90 | 43,85 | 43,85 | -0,23% | 300,00 |
| 04.07.2024 | 43,95 | 43,95 | 43,95 | 43,95 | 0,80% | - |
| 03.07.2024 | 43,30 | 43,60 | 43,30 | 43,60 | 0,81% | 328,00 |
| 02.07.2024 | 43,25 | 43,25 | 43,25 | 43,25 | -1,82% | - |
| 01.07.2024 | 43,75 | 44,05 | 43,75 | 44,05 | 0,46% | 75,00 |
| 28.06.2024 | 43,85 | 43,85 | 43,85 | 43,85 | 0,46% | - |
| 27.06.2024 | 43,05 | 43,75 | 43,05 | 43,65 | -1,24% | 640,00 |
| 26.06.2024 | 44,25 | 44,50 | 44,20 | 44,20 | 0,00% | 2.116,00 |
| 25.06.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 1,61% | - |
| 24.06.2024 | 42,55 | 43,50 | 42,55 | 43,50 | 1,87% | 1.650,00 |
| 21.06.2024 | 42,45 | 42,85 | 42,45 | 42,70 | 0,95% | 1.508,00 |
| 20.06.2024 | 41,75 | 42,30 | 41,60 | 42,30 | 1,68% | 690,00 |
| 19.06.2024 | 41,40 | 41,60 | 41,40 | 41,60 | -0,24% | 360,00 |
| 18.06.2024 | 40,80 | 41,70 | 40,80 | 41,70 | 3,22% | 250,00 |
| 17.06.2024 | 40,05 | 40,40 | 40,05 | 40,40 | 1,13% | 500,00 |
| 14.06.2024 | 40,70 | 40,70 | 39,95 | 39,95 | -3,15% | 485,00 |
| 13.06.2024 | 41,20 | 41,45 | 41,15 | 41,25 | -0,36% | 470,00 |
| 12.06.2024 | 41,75 | 42,05 | 41,40 | 41,40 | -0,36% | 170,00 |
| 11.06.2024 | 41,60 | 41,60 | 41,50 | 41,55 | 0,36% | 140,00 |
| 10.06.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 2,22% | 1,00 |
| 07.06.2024 | 39,95 | 40,50 | 39,90 | 40,50 | 2,66% | 1.994,00 |
| 06.06.2024 | 39,45 | 39,70 | 39,45 | 39,45 | -0,38% | 130,00 |
| 05.06.2024 | 39,65 | 39,95 | 39,35 | 39,60 | -1,12% | 963,00 |
| 04.06.2024 | 40,20 | 40,45 | 39,60 | 40,05 | -3,73% | 4.049,00 |
| 03.06.2024 | 42,50 | 42,50 | 41,60 | 41,60 | -0,95% | 3.838,00 |
| 31.05.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,36% | - |
| 30.05.2024 | 41,85 | 41,85 | 41,85 | 41,85 | -0,12% | - |
| 29.05.2024 | 42,65 | 42,95 | 41,90 | 41,90 | -2,33% | 461,00 |
| 28.05.2024 | 42,50 | 42,90 | 42,50 | 42,90 | 0,70% | 325,00 |
| 27.05.2024 | 42,75 | 42,75 | 42,60 | 42,60 | -1,27% | 160,00 |
| 24.05.2024 | 42,70 | 43,15 | 42,70 | 43,15 | 0,58% | 950,00 |
| 23.05.2024 | 42,85 | 43,15 | 42,85 | 42,90 | -0,12% | 585,00 |
| 22.05.2024 | 44,30 | 44,30 | 42,95 | 42,95 | -2,61% | 520,00 |
| 21.05.2024 | 44,25 | 44,25 | 44,10 | 44,10 | -0,90% | 475,00 |
| 20.05.2024 | 44,50 | 44,50 | 44,50 | 44,50 | -0,22% | - |
| 17.05.2024 | 44,45 | 44,85 | 44,45 | 44,60 | 1,48% | 2.433,00 |
| 16.05.2024 | 44,25 | 44,25 | 43,90 | 43,95 | -2,01% | 82,00 |
| 15.05.2024 | 44,80 | 44,85 | 44,80 | 44,85 | -0,44% | 1.000,00 |
| 14.05.2024 | 45,05 | 45,05 | 45,05 | 45,05 | -0,44% | - |
| 13.05.2024 | 44,90 | 45,25 | 44,90 | 45,25 | 0,67% | 133,00 |
| 10.05.2024 | 45,05 | 45,25 | 44,90 | 44,95 | 1,12% | 914,00 |
| 09.05.2024 | 44,45 | 44,45 | 44,45 | 44,45 | -0,45% | - |
| 08.05.2024 | 44,70 | 44,70 | 44,65 | 44,65 | 0,22% | 112,00 |
| 07.05.2024 | 44,55 | 44,55 | 44,55 | 44,55 | 0,22% | - |
| 06.05.2024 | 44,25 | 44,80 | 44,25 | 44,45 | 0,23% | 740,00 |
| 03.05.2024 | 44,50 | 44,50 | 44,05 | 44,35 | -0,45% | 309,00 |
| 02.05.2024 | 43,90 | 44,55 | 43,90 | 44,55 | -1,00% | 1.165,00 |
| 30.04.2024 | 45,80 | 46,10 | 45,00 | 45,00 | -1,85% | 2.250,00 |
| 29.04.2024 | 46,10 | 46,10 | 45,85 | 45,85 | -0,33% | 160,00 |
| 26.04.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,11% | - |
| 25.04.2024 | 45,60 | 45,95 | 45,60 | 45,95 | 0,55% | 350,00 |
| 24.04.2024 | 46,20 | 46,20 | 45,60 | 45,70 | -1,30% | 674,00 |
| 23.04.2024 | 46,30 | 46,30 | 46,30 | 46,30 | 0,22% | - |
| 22.04.2024 | 46,25 | 46,70 | 46,20 | 46,20 | -1,39% | 191,00 |
| 19.04.2024 | 47,55 | 48,00 | 46,85 | 46,85 | -2,19% | 646,00 |