30,225€
1,09%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.07.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,79% | - |
| 10.07.2025 | 30,65 | 31,50 | 30,65 | 31,45 | 1,45% | 1.396,00 |
| 09.07.2025 | 31,05 | 31,25 | 31,00 | 31,00 | 0,49% | 977,00 |
| 08.07.2025 | 29,60 | 31,05 | 29,60 | 30,85 | 3,52% | 8.406,00 |
| 07.07.2025 | 30,05 | 30,05 | 29,80 | 29,80 | -1,32% | 170,00 |
| 04.07.2025 | 30,30 | 30,45 | 30,10 | 30,20 | -0,66% | 1.913,00 |
| 03.07.2025 | 30,30 | 30,60 | 30,30 | 30,40 | 0,50% | 901,00 |
| 02.07.2025 | 30,10 | 30,25 | 30,10 | 30,25 | 5,22% | 1.049,00 |
| 01.07.2025 | 28,45 | 28,75 | 28,45 | 28,75 | -1,37% | 75,00 |
| 30.06.2025 | 29,00 | 29,15 | 28,95 | 29,15 | 0,34% | 880,00 |
| 27.06.2025 | 28,80 | 29,05 | 28,80 | 29,05 | 1,75% | 690,00 |
| 26.06.2025 | 28,35 | 28,55 | 28,30 | 28,55 | -2,06% | 650,00 |
| 25.06.2025 | 29,05 | 29,20 | 29,05 | 29,15 | 1,57% | 300,00 |
| 24.06.2025 | 28,95 | 29,00 | 28,50 | 28,70 | -8,45% | 2.370,00 |
| 23.06.2025 | 31,20 | 31,35 | 31,20 | 31,35 | 0,80% | 121,00 |
| 20.06.2025 | 31,20 | 31,45 | 31,10 | 31,10 | -0,32% | 400,00 |
| 19.06.2025 | 30,95 | 31,40 | 30,95 | 31,20 | -0,95% | 1.889,00 |
| 18.06.2025 | 31,25 | 31,60 | 31,25 | 31,50 | -0,16% | 3.958,00 |
| 17.06.2025 | 30,90 | 31,60 | 30,90 | 31,55 | 2,27% | 627,00 |
| 16.06.2025 | 31,50 | 32,10 | 30,85 | 30,85 | -1,28% | 155,00 |
| 13.06.2025 | 32,45 | 32,45 | 31,25 | 31,25 | 1,63% | 7.200,00 |
| 12.06.2025 | 30,80 | 31,15 | 30,65 | 30,75 | -0,49% | 1.882,00 |
| 11.06.2025 | 31,00 | 31,30 | 30,90 | 30,90 | -0,16% | 887,00 |
| 10.06.2025 | 29,85 | 30,95 | 29,85 | 30,95 | 3,69% | 617,00 |
| 09.06.2025 | 29,70 | 29,85 | 29,70 | 29,85 | 0,17% | 242,00 |
| 06.06.2025 | 28,95 | 29,80 | 28,95 | 29,80 | 2,94% | 1.582,00 |
| 05.06.2025 | 29,10 | 29,30 | 28,90 | 28,95 | -0,52% | 1.538,00 |
| 04.06.2025 | 29,70 | 30,05 | 29,00 | 29,10 | -3,32% | 8.849,00 |
| 03.06.2025 | 29,20 | 30,10 | 29,20 | 30,10 | 1,52% | 1.666,00 |
| 02.06.2025 | 28,85 | 29,65 | 28,85 | 29,65 | 0,85% | 411,00 |
| 30.05.2025 | 29,65 | 29,65 | 29,15 | 29,40 | -0,68% | 502,00 |
| 29.05.2025 | 30,45 | 30,45 | 29,60 | 29,60 | -1,33% | 313,00 |
| 28.05.2025 | 29,85 | 30,10 | 29,85 | 30,00 | 1,18% | 724,00 |
| 27.05.2025 | 29,90 | 29,95 | 29,65 | 29,65 | -1,17% | 764,00 |
| 26.05.2025 | 29,75 | 30,10 | 29,75 | 30,00 | 1,87% | 503,00 |
| 23.05.2025 | 29,70 | 29,80 | 29,45 | 29,45 | -0,84% | 40,00 |
| 22.05.2025 | 29,85 | 30,05 | 29,70 | 29,70 | -1,00% | 1.014,00 |
| 21.05.2025 | 30,45 | 30,45 | 30,00 | 30,00 | -2,60% | 639,00 |
| 20.05.2025 | 31,00 | 31,00 | 30,80 | 30,80 | -1,44% | 1.266,00 |
| 19.05.2025 | 31,55 | 31,55 | 31,25 | 31,25 | -1,57% | 50,00 |
| 16.05.2025 | 31,75 | 31,75 | 31,75 | 31,75 | 0,79% | 262,00 |
| 15.05.2025 | 31,85 | 31,85 | 31,50 | 31,50 | -2,33% | 200,00 |
| 14.05.2025 | 32,25 | 32,25 | 32,25 | 32,25 | 0,00% | - |
| 13.05.2025 | 32,05 | 32,30 | 32,05 | 32,25 | 0,31% | 150,00 |
| 12.05.2025 | 31,25 | 32,80 | 31,25 | 32,15 | 4,72% | 556,00 |
| 09.05.2025 | 30,65 | 30,90 | 30,50 | 30,70 | -0,16% | 1.301,00 |
| 08.05.2025 | 29,80 | 30,75 | 29,80 | 30,75 | 3,36% | 915,00 |
| 07.05.2025 | 29,65 | 29,85 | 29,65 | 29,75 | 0,85% | 250,00 |
| 06.05.2025 | 29,85 | 29,85 | 29,50 | 29,50 | -1,67% | 500,00 |
| 05.05.2025 | 30,15 | 30,40 | 30,00 | 30,00 | -0,17% | 2.225,00 |
| 02.05.2025 | 29,70 | 30,05 | 29,70 | 30,05 | 3,09% | 35,00 |
| 30.04.2025 | 29,75 | 29,80 | 29,15 | 29,15 | -2,35% | 1.302,00 |
| 29.04.2025 | 29,90 | 29,90 | 29,85 | 29,85 | -1,16% | 1.242,00 |
| 28.04.2025 | 30,25 | 30,25 | 30,20 | 30,20 | 1,34% | 385,00 |
| 25.04.2025 | 30,95 | 31,00 | 29,80 | 29,80 | -0,17% | 390,00 |
| 24.04.2025 | 29,80 | 29,95 | 29,80 | 29,85 | -1,81% | 332,00 |
| 23.04.2025 | 30,80 | 30,85 | 30,40 | 30,40 | -0,16% | 150,00 |
| 22.04.2025 | 30,05 | 30,45 | 29,50 | 30,45 | -0,81% | 2.065,00 |
| 17.04.2025 | 30,30 | 30,70 | 30,25 | 30,70 | 1,32% | 913,00 |
| 16.04.2025 | 29,20 | 30,30 | 29,20 | 30,30 | 0,83% | 1.100,00 |
| 15.04.2025 | 29,70 | 30,05 | 29,70 | 30,05 | -0,17% | 1.883,00 |
| 14.04.2025 | 30,05 | 30,50 | 30,05 | 30,10 | 5,24% | 1.468,00 |
| 11.04.2025 | 29,05 | 29,05 | 28,45 | 28,60 | -2,72% | 720,00 |
| 10.04.2025 | 32,75 | 32,75 | 29,40 | 29,40 | 0,68% | 6.873,00 |
| 09.04.2025 | 28,25 | 29,20 | 28,10 | 29,20 | -2,50% | 1.080,00 |
| 08.04.2025 | 30,70 | 32,20 | 29,75 | 29,95 | -2,44% | 2.237,00 |
| 07.04.2025 | 30,05 | 30,75 | 29,20 | 30,70 | -2,23% | 1.993,00 |
| 04.04.2025 | 35,30 | 35,30 | 31,40 | 31,40 | -11,92% | 1.938,00 |
| 03.04.2025 | 36,95 | 36,95 | 35,50 | 35,65 | -8,59% | 1.933,00 |
| 02.04.2025 | 38,90 | 39,05 | 38,75 | 39,00 | 1,43% | 193,00 |
| 01.04.2025 | 38,50 | 38,50 | 38,45 | 38,45 | -0,77% | 40,00 |
| 31.03.2025 | 38,35 | 38,75 | 38,15 | 38,75 | 0,39% | 1.090,00 |
| 28.03.2025 | 38,95 | 38,95 | 38,60 | 38,60 | -1,78% | 272,00 |
| 27.03.2025 | 39,30 | 39,30 | 39,30 | 39,30 | -1,75% | - |
| 26.03.2025 | 39,15 | 40,05 | 39,15 | 40,00 | 2,70% | 523,00 |
| 25.03.2025 | 38,50 | 38,95 | 38,50 | 38,95 | 1,43% | 650,00 |
| 24.03.2025 | 37,95 | 38,40 | 37,95 | 38,40 | 1,05% | 1.031,00 |
| 21.03.2025 | 38,05 | 38,05 | 38,00 | 38,00 | -0,65% | 611,00 |
| 20.03.2025 | 37,75 | 38,40 | 37,60 | 38,25 | 0,66% | 1.593,00 |
| 19.03.2025 | 37,70 | 38,10 | 37,70 | 38,00 | -0,78% | 353,00 |
| 18.03.2025 | 37,75 | 38,30 | 37,75 | 38,30 | 1,86% | 140,00 |
| 17.03.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,94% | - |
| 14.03.2025 | 36,85 | 37,25 | 36,75 | 37,25 | 1,22% | 840,00 |
| 13.03.2025 | 36,65 | 37,00 | 36,60 | 36,80 | 0,00% | 585,00 |
| 12.03.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,14% | 130,00 |
| 11.03.2025 | 37,85 | 37,90 | 36,75 | 36,75 | -3,03% | 1.180,00 |
| 10.03.2025 | 37,95 | 38,20 | 37,90 | 37,90 | 2,99% | 130,00 |
| 07.03.2025 | 36,70 | 37,00 | 36,70 | 36,80 | 0,96% | 219,00 |
| 06.03.2025 | 36,40 | 36,45 | 36,15 | 36,45 | 2,24% | 165,00 |
| 05.03.2025 | 36,75 | 36,90 | 35,65 | 35,65 | -2,86% | 243,00 |