31,175€
1,22%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 30,70 | 31,30 | 30,60 | 31,30 | 1,62% | 1.250,00 |
| 27.11.2025 | 30,55 | 30,80 | 30,55 | 30,80 | -0,16% | 200,00 |
| 26.11.2025 | 30,80 | 31,10 | 30,80 | 30,85 | 0,33% | 156,00 |
| 25.11.2025 | 30,85 | 31,15 | 30,75 | 30,75 | -0,81% | 2.829,00 |
| 24.11.2025 | 31,45 | 31,45 | 31,00 | 31,00 | -0,96% | 1.696,00 |
| 21.11.2025 | 30,35 | 31,30 | 30,35 | 31,30 | 0,16% | 245,00 |
| 20.11.2025 | 31,00 | 31,70 | 31,00 | 31,25 | 1,13% | 2.435,00 |
| 19.11.2025 | 30,90 | 30,90 | 30,90 | 30,90 | 0,65% | - |
| 18.11.2025 | 30,70 | 30,75 | 30,70 | 30,70 | -3,15% | 3.545,00 |
| 17.11.2025 | 31,75 | 31,75 | 31,70 | 31,70 | 1,28% | 100,00 |
| 14.11.2025 | 31,25 | 31,85 | 31,20 | 31,30 | -0,79% | 8.251,00 |
| 13.11.2025 | 31,00 | 31,55 | 31,00 | 31,55 | -2,92% | 1.032,00 |
| 12.11.2025 | 32,40 | 32,70 | 32,40 | 32,50 | -0,15% | 375,00 |
| 11.11.2025 | 31,90 | 32,55 | 31,90 | 32,55 | 1,72% | 4.000,00 |
| 10.11.2025 | 32,15 | 32,15 | 31,70 | 32,00 | 1,43% | 1.027,00 |
| 07.11.2025 | 31,45 | 31,65 | 31,40 | 31,55 | -0,63% | 440,00 |
| 06.11.2025 | 31,60 | 31,95 | 31,60 | 31,75 | -0,63% | 1.647,00 |
| 05.11.2025 | 31,40 | 31,95 | 31,40 | 31,95 | 2,24% | 484,00 |
| 04.11.2025 | 31,60 | 31,80 | 31,25 | 31,25 | -3,25% | 407,00 |
| 03.11.2025 | 31,15 | 32,30 | 31,15 | 32,30 | 1,57% | 252,00 |
| 31.10.2025 | 31,45 | 31,80 | 31,45 | 31,80 | 0,32% | 312,00 |
| 30.10.2025 | 31,45 | 32,00 | 31,45 | 31,70 | 0,32% | 138,00 |
| 29.10.2025 | 31,05 | 31,70 | 30,90 | 31,60 | 2,76% | 1.463,00 |
| 28.10.2025 | 30,95 | 30,95 | 30,75 | 30,75 | -1,91% | 440,00 |
| 27.10.2025 | 31,20 | 31,40 | 30,90 | 31,35 | 0,64% | 563,00 |
| 24.10.2025 | 30,85 | 31,15 | 30,85 | 31,15 | 1,14% | 103,00 |
| 23.10.2025 | 30,30 | 30,85 | 30,30 | 30,80 | 3,36% | 6.838,00 |
| 22.10.2025 | 28,80 | 30,00 | 28,80 | 29,80 | 3,11% | 744,00 |
| 21.10.2025 | 28,80 | 29,00 | 28,25 | 28,90 | 1,40% | 5.067,00 |
| 20.10.2025 | 28,10 | 28,65 | 28,00 | 28,50 | 2,33% | 8.469,00 |
| 17.10.2025 | 28,20 | 28,65 | 27,45 | 27,85 | -0,18% | 7.718,00 |
| 16.10.2025 | 27,75 | 28,05 | 27,75 | 27,90 | -0,53% | 843,00 |
| 15.10.2025 | 27,95 | 28,25 | 27,95 | 28,05 | 0,00% | 1.122,00 |
| 14.10.2025 | 27,55 | 28,05 | 27,55 | 28,05 | 1,26% | 756,00 |
| 13.10.2025 | 27,55 | 27,95 | 27,35 | 27,70 | -2,29% | 2.401,00 |
| 10.10.2025 | 28,65 | 28,90 | 28,35 | 28,35 | -1,22% | 1.008,00 |
| 09.10.2025 | 29,05 | 29,45 | 28,70 | 28,70 | -2,71% | 780,00 |
| 08.10.2025 | 29,50 | 29,70 | 29,25 | 29,50 | -0,17% | 870,00 |
| 07.10.2025 | 29,55 | 29,60 | 29,55 | 29,55 | 0,34% | 3.079,00 |
| 06.10.2025 | 29,55 | 29,55 | 29,25 | 29,45 | 0,00% | 725,00 |
| 03.10.2025 | 29,10 | 29,45 | 29,10 | 29,45 | 0,34% | 350,00 |
| 02.10.2025 | 29,75 | 30,00 | 29,35 | 29,35 | -0,84% | 632,00 |
| 01.10.2025 | 28,95 | 29,60 | 28,95 | 29,60 | 2,96% | 530,00 |
| 30.09.2025 | 29,75 | 29,85 | 28,45 | 28,75 | -5,43% | 1.320,00 |
| 29.09.2025 | 30,15 | 30,55 | 30,15 | 30,40 | 0,33% | 1.125,00 |
| 26.09.2025 | 29,50 | 30,50 | 29,50 | 30,30 | 1,85% | 10.185,00 |
| 25.09.2025 | 29,50 | 29,75 | 29,50 | 29,75 | -0,34% | 30,00 |
| 24.09.2025 | 29,10 | 29,85 | 29,10 | 29,85 | 1,19% | 304,00 |
| 23.09.2025 | 28,85 | 29,50 | 28,85 | 29,50 | 2,61% | 242,00 |
| 22.09.2025 | 29,30 | 29,35 | 28,45 | 28,75 | -0,86% | 884,00 |
| 19.09.2025 | 29,45 | 29,45 | 29,00 | 29,00 | -1,69% | 253,00 |
| 18.09.2025 | 29,45 | 29,80 | 29,10 | 29,50 | 0,51% | 395,00 |
| 17.09.2025 | 29,60 | 29,60 | 29,35 | 29,35 | -0,68% | 550,00 |
| 16.09.2025 | 29,60 | 29,90 | 29,55 | 29,55 | -2,31% | 592,00 |
| 15.09.2025 | 30,60 | 30,60 | 30,25 | 30,25 | -2,42% | 292,00 |
| 12.09.2025 | 30,45 | 31,00 | 30,45 | 31,00 | 0,40% | 620,00 |
| 11.09.2025 | 30,93 | 30,98 | 30,60 | 30,88 | 1,73% | 425,00 |
| 10.09.2025 | 30,40 | 30,40 | 30,35 | 30,35 | -1,54% | 400,00 |
| 09.09.2025 | 30,38 | 31,18 | 30,25 | 30,83 | 0,90% | 220,00 |
| 08.09.2025 | 30,45 | 30,93 | 30,13 | 30,55 | 0,16% | 529,00 |
| 05.09.2025 | 30,65 | 30,85 | 30,50 | 30,50 | 2,18% | 130,00 |
| 04.09.2025 | 29,85 | 29,85 | 29,85 | 29,85 | -1,00% | - |
| 03.09.2025 | 30,45 | 30,45 | 30,15 | 30,15 | -3,83% | 850,00 |
| 02.09.2025 | 31,35 | 31,35 | 31,35 | 31,35 | -0,95% | - |
| 01.09.2025 | 31,60 | 31,65 | 31,55 | 31,65 | 0,64% | 247,00 |
| 29.08.2025 | 31,15 | 31,65 | 31,15 | 31,45 | 2,44% | 162,00 |
| 28.08.2025 | 31,00 | 31,00 | 30,70 | 30,70 | -0,32% | 569,00 |
| 27.08.2025 | 30,20 | 30,80 | 30,20 | 30,80 | 0,82% | 11,00 |
| 26.08.2025 | 30,35 | 30,55 | 30,30 | 30,55 | -0,16% | 949,00 |
| 25.08.2025 | 30,30 | 30,60 | 30,25 | 30,60 | 0,99% | 829,00 |
| 22.08.2025 | 29,05 | 30,30 | 29,05 | 30,30 | 5,39% | 1.275,00 |
| 21.08.2025 | 28,75 | 28,75 | 28,75 | 28,75 | 0,00% | 740,00 |
| 20.08.2025 | 28,50 | 28,75 | 28,50 | 28,75 | 0,52% | 143,00 |
| 19.08.2025 | 28,65 | 28,80 | 28,35 | 28,60 | -0,17% | 2.011,00 |
| 18.08.2025 | 28,05 | 28,65 | 28,05 | 28,65 | 1,78% | 4.382,00 |
| 15.08.2025 | 28,35 | 28,55 | 28,15 | 28,15 | -1,40% | 425,00 |
| 14.08.2025 | 28,55 | 28,55 | 28,55 | 28,55 | 1,24% | - |
| 13.08.2025 | 28,10 | 28,20 | 28,05 | 28,20 | -0,35% | 3.090,00 |
| 12.08.2025 | 27,75 | 28,30 | 27,75 | 28,30 | 1,25% | 863,00 |
| 11.08.2025 | 28,20 | 28,20 | 27,95 | 27,95 | -0,18% | 100,00 |
| 08.08.2025 | 28,10 | 28,30 | 28,00 | 28,00 | -1,06% | 2.293,00 |
| 07.08.2025 | 28,10 | 28,50 | 28,10 | 28,30 | -2,41% | 1.509,00 |
| 06.08.2025 | 28,90 | 29,00 | 28,90 | 29,00 | 0,87% | 276,00 |
| 05.08.2025 | 28,40 | 28,75 | 28,40 | 28,75 | 1,05% | 238,00 |
| 04.08.2025 | 28,50 | 28,50 | 28,45 | 28,45 | -0,70% | 673,00 |
| 01.08.2025 | 29,50 | 29,70 | 28,10 | 28,65 | -4,18% | 1.205,00 |
| 31.07.2025 | 29,90 | 30,00 | 29,90 | 29,90 | -0,99% | 395,00 |
| 30.07.2025 | 30,70 | 30,70 | 30,20 | 30,20 | -1,95% | 380,00 |
| 29.07.2025 | 31,05 | 31,05 | 30,80 | 30,80 | -0,48% | 849,00 |
| 28.07.2025 | 30,45 | 30,95 | 30,45 | 30,95 | 2,48% | 4.029,00 |
| 25.07.2025 | 29,90 | 30,20 | 29,90 | 30,20 | 1,00% | 3.100,00 |
| 24.07.2025 | 29,75 | 29,90 | 29,75 | 29,90 | -0,99% | 135,00 |
| 23.07.2025 | 29,25 | 30,20 | 29,25 | 30,20 | 3,42% | 3.401,00 |
| 22.07.2025 | 28,55 | 29,30 | 28,55 | 29,20 | 0,86% | 1.674,00 |
| 21.07.2025 | 28,50 | 28,95 | 28,50 | 28,95 | 1,05% | 338,00 |
| 18.07.2025 | 30,05 | 30,20 | 28,65 | 28,65 | -4,02% | 1.454,00 |
| 17.07.2025 | 29,60 | 29,85 | 29,60 | 29,85 | 0,67% | 834,00 |
| 16.07.2025 | 30,05 | 30,25 | 29,65 | 29,65 | -4,05% | 930,00 |
| 15.07.2025 | 30,90 | 30,90 | 30,90 | 30,90 | -0,80% | - |
| 14.07.2025 | 31,75 | 32,10 | 31,15 | 31,15 | -0,16% | 2.706,00 |