40,350€
-2,77%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 41,28 | 41,55 | 40,20 | 40,35 | -2,77% | 170,00 |
| 03.12.2024 | 41,50 | 41,55 | 41,50 | 41,50 | 0,61% | 650,00 |
| 02.12.2024 | 41,70 | 41,75 | 41,25 | 41,25 | -1,08% | 1.616,00 |
| 29.11.2024 | 41,40 | 41,70 | 41,40 | 41,70 | 0,72% | 245,00 |
| 28.11.2024 | 41,30 | 41,55 | 41,30 | 41,40 | -0,48% | 425,00 |
| 27.11.2024 | 41,35 | 41,60 | 41,35 | 41,60 | 0,48% | 2.312,00 |
| 26.11.2024 | 41,70 | 41,75 | 41,40 | 41,40 | -0,84% | 1.045,00 |
| 25.11.2024 | 42,20 | 42,25 | 41,75 | 41,75 | -2,79% | 2.231,00 |
| 22.11.2024 | 42,00 | 42,95 | 42,00 | 42,95 | 1,78% | 70,00 |
| 21.11.2024 | 41,15 | 42,20 | 41,15 | 42,20 | 2,80% | 3.661,00 |
| 20.11.2024 | 40,65 | 41,30 | 40,65 | 41,05 | 1,36% | 6.754,00 |
| 19.11.2024 | 41,00 | 41,05 | 40,50 | 40,50 | -1,46% | 515,00 |
| 18.11.2024 | 41,05 | 41,60 | 41,05 | 41,10 | 0,61% | 2.185,00 |
| 15.11.2024 | 40,90 | 40,90 | 40,85 | 40,85 | -1,80% | 662,00 |
| 14.11.2024 | 41,15 | 41,80 | 41,15 | 41,60 | 1,22% | 1.344,00 |
| 13.11.2024 | 41,85 | 41,90 | 41,05 | 41,10 | -2,38% | 5.037,00 |
| 12.11.2024 | 41,75 | 42,45 | 41,60 | 42,10 | 1,94% | 1.656,00 |
| 11.11.2024 | 40,30 | 41,30 | 40,30 | 41,30 | 3,25% | 430,00 |
| 08.11.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,25% | - |
| 07.11.2024 | 40,80 | 41,15 | 39,60 | 39,90 | -3,16% | 2.760,00 |
| 06.11.2024 | 38,85 | 41,20 | 38,65 | 41,20 | 11,50% | 3.665,00 |
| 05.11.2024 | 37,00 | 37,00 | 36,95 | 36,95 | 0,00% | 50,00 |
| 04.11.2024 | 36,50 | 36,95 | 36,50 | 36,95 | -0,14% | 150,00 |
| 01.11.2024 | 36,85 | 37,00 | 36,85 | 37,00 | 0,00% | 430,00 |
| 31.10.2024 | 36,95 | 37,10 | 36,95 | 37,00 | -0,94% | 133,00 |
| 30.10.2024 | 37,35 | 37,65 | 37,35 | 37,35 | -0,13% | 309,00 |
| 29.10.2024 | 38,35 | 38,40 | 37,40 | 37,40 | -0,40% | 952,00 |
| 28.10.2024 | 38,55 | 38,55 | 37,55 | 37,55 | -1,31% | 300,00 |
| 25.10.2024 | 38,05 | 38,05 | 38,05 | 38,05 | -1,81% | 100,00 |
| 24.10.2024 | 39,05 | 39,05 | 38,75 | 38,75 | -1,02% | 635,00 |
| 23.10.2024 | 38,70 | 39,20 | 38,70 | 39,15 | 0,51% | 3.216,00 |
| 22.10.2024 | 39,35 | 39,35 | 38,95 | 38,95 | -1,14% | 700,00 |
| 21.10.2024 | 38,65 | 39,50 | 38,65 | 39,40 | 0,25% | 905,00 |
| 18.10.2024 | 40,55 | 41,20 | 39,10 | 39,30 | -2,48% | 2.780,00 |
| 17.10.2024 | 40,10 | 40,35 | 40,10 | 40,30 | 1,26% | 821,00 |
| 16.10.2024 | 39,45 | 39,80 | 39,45 | 39,80 | -0,13% | 447,00 |
| 15.10.2024 | 40,50 | 40,50 | 39,70 | 39,85 | -2,33% | 2.549,00 |
| 14.10.2024 | 40,90 | 40,90 | 40,80 | 40,80 | -0,49% | 380,00 |
| 11.10.2024 | 40,80 | 41,00 | 40,60 | 41,00 | 0,00% | 820,00 |
| 10.10.2024 | 40,30 | 41,00 | 40,30 | 41,00 | 1,23% | 445,00 |
| 09.10.2024 | 40,10 | 40,50 | 39,85 | 40,50 | 0,50% | 1.614,00 |
| 08.10.2024 | 41,55 | 41,55 | 40,25 | 40,30 | -2,89% | 710,00 |
| 07.10.2024 | 41,40 | 41,95 | 41,40 | 41,50 | 0,36% | 904,00 |
| 04.10.2024 | 40,75 | 41,40 | 40,75 | 41,35 | 2,22% | 1.350,00 |
| 03.10.2024 | 39,70 | 40,50 | 39,70 | 40,45 | 2,53% | 1.090,00 |
| 02.10.2024 | 39,00 | 40,15 | 39,00 | 39,45 | 3,00% | 6.132,00 |
| 01.10.2024 | 37,55 | 38,65 | 37,55 | 38,30 | 0,92% | 3.145,00 |
| 30.09.2024 | 37,80 | 38,00 | 37,80 | 37,95 | 2,99% | 968,00 |
| 27.09.2024 | 36,85 | 36,85 | 36,85 | 36,85 | 1,52% | - |
| 26.09.2024 | 37,55 | 37,55 | 36,30 | 36,30 | -4,72% | 470,00 |
| 25.09.2024 | 38,25 | 38,55 | 38,10 | 38,10 | -1,04% | 250,00 |
| 24.09.2024 | 38,50 | 38,50 | 38,50 | 38,50 | 0,39% | - |
| 23.09.2024 | 37,90 | 38,65 | 37,90 | 38,35 | 0,26% | 1.078,00 |
| 20.09.2024 | 38,25 | 38,25 | 38,25 | 38,25 | 0,79% | 75,00 |
| 19.09.2024 | 37,40 | 37,95 | 37,40 | 37,95 | 0,93% | 184,00 |
| 18.09.2024 | 37,30 | 37,60 | 37,30 | 37,60 | 1,08% | 30,00 |
| 17.09.2024 | 36,45 | 37,25 | 36,45 | 37,20 | 1,78% | 969,00 |
| 16.09.2024 | 36,15 | 36,55 | 36,15 | 36,55 | 0,55% | 2.514,00 |
| 13.09.2024 | 35,75 | 36,35 | 35,75 | 36,35 | 0,14% | 840,00 |
| 12.09.2024 | 35,90 | 36,30 | 35,90 | 36,30 | 3,42% | 60,00 |
| 11.09.2024 | 35,65 | 35,85 | 35,10 | 35,10 | -3,97% | 623,00 |
| 10.09.2024 | 36,60 | 36,60 | 36,25 | 36,55 | -0,27% | 5.669,00 |
| 09.09.2024 | 36,65 | 36,65 | 36,65 | 36,65 | -0,27% | 165,00 |
| 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 |