43,175€
-1,65%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 43,80 | 43,90 | 43,65 | 43,70 | -0,46% | 1.570,00 |
| 19.02.2026 | 43,70 | 44,40 | 43,70 | 43,90 | 1,04% | 1.997,00 |
| 18.02.2026 | 41,90 | 43,45 | 41,90 | 43,45 | 3,82% | 430,00 |
| 17.02.2026 | 42,25 | 42,70 | 41,40 | 41,85 | -1,30% | 824,00 |
| 16.02.2026 | 42,60 | 42,60 | 42,35 | 42,40 | -0,35% | 1.277,00 |
| 13.02.2026 | 42,40 | 43,05 | 42,30 | 42,55 | -0,12% | 949,00 |
| 12.02.2026 | 43,50 | 44,00 | 42,60 | 42,60 | -2,07% | 872,00 |
| 11.02.2026 | 42,35 | 43,70 | 42,30 | 43,50 | 2,96% | 1.205,00 |
| 10.02.2026 | 42,75 | 42,75 | 42,00 | 42,25 | -0,24% | 6.424,00 |
| 09.02.2026 | 42,50 | 42,90 | 42,25 | 42,35 | -2,08% | 1.502,00 |
| 06.02.2026 | 41,65 | 43,30 | 41,65 | 43,25 | 3,47% | 2.396,00 |
| 05.02.2026 | 43,20 | 43,55 | 41,80 | 41,80 | -2,79% | 1.403,00 |
| 04.02.2026 | 41,85 | 43,15 | 41,80 | 43,00 | 4,50% | 1.371,00 |
| 03.02.2026 | 40,55 | 41,15 | 40,35 | 41,15 | 2,88% | 458,00 |
| 02.02.2026 | 39,05 | 40,50 | 39,05 | 40,00 | -1,23% | 1.642,00 |
| 30.01.2026 | 40,05 | 40,50 | 39,25 | 40,50 | -0,61% | 5.107,00 |
| 29.01.2026 | 40,90 | 42,10 | 40,75 | 40,75 | -0,24% | 4.363,00 |
| 28.01.2026 | 42,20 | 42,45 | 40,85 | 40,85 | -3,43% | 1.225,00 |
| 27.01.2026 | 41,55 | 43,00 | 41,55 | 42,30 | 1,32% | 2.321,00 |
| 26.01.2026 | 42,30 | 42,30 | 41,45 | 41,75 | -0,12% | 5.915,00 |
| 23.01.2026 | 42,45 | 43,45 | 41,80 | 41,80 | -0,24% | 7.733,00 |
| 22.01.2026 | 41,70 | 42,05 | 41,45 | 41,90 | 1,09% | 3.131,00 |
| 21.01.2026 | 39,65 | 41,45 | 39,60 | 41,45 | 3,75% | 1.134,00 |
| 20.01.2026 | 39,35 | 40,00 | 39,00 | 39,95 | 0,50% | 2.065,00 |
| 19.01.2026 | 39,90 | 39,90 | 39,30 | 39,75 | -1,12% | 6.507,00 |
| 16.01.2026 | 40,10 | 40,50 | 40,00 | 40,20 | 0,12% | 1.451,00 |
| 15.01.2026 | 40,65 | 40,65 | 40,05 | 40,15 | -0,50% | 5.313,00 |
| 14.01.2026 | 39,10 | 40,50 | 39,10 | 40,35 | 3,07% | 1.560,00 |
| 13.01.2026 | 38,55 | 39,55 | 38,55 | 39,15 | 1,56% | 6.459,00 |
| 12.01.2026 | 39,00 | 39,00 | 38,00 | 38,55 | 0,00% | 5.044,00 |
| 09.01.2026 | 38,55 | 38,85 | 38,25 | 38,55 | 0,92% | 3.853,00 |
| 08.01.2026 | 36,60 | 38,20 | 36,25 | 38,20 | 5,38% | 3.802,00 |
| 07.01.2026 | 37,60 | 38,10 | 36,20 | 36,25 | -3,33% | 5.694,00 |
| 06.01.2026 | 37,95 | 38,25 | 37,30 | 37,50 | -0,79% | 14.151,00 |
| 05.01.2026 | 38,55 | 38,70 | 36,50 | 37,80 | 9,88% | 23.977,00 |
| 02.01.2026 | 32,75 | 34,40 | 32,65 | 34,40 | 7,33% | 176,00 |
| 30.12.2025 | 32,05 | 32,05 | 32,05 | 32,05 | -0,62% | 290,00 |
| 29.12.2025 | 32,20 | 32,25 | 32,10 | 32,25 | -0,46% | 488,00 |
| 23.12.2025 | 32,35 | 32,40 | 32,35 | 32,40 | -1,82% | 130,00 |
| 22.12.2025 | 32,40 | 33,00 | 32,40 | 33,00 | 0,76% | 50,00 |
| 19.12.2025 | 32,25 | 32,75 | 32,25 | 32,75 | -1,06% | 530,00 |
| 18.12.2025 | 32,60 | 33,10 | 32,60 | 33,10 | 2,00% | 5,00 |
| 17.12.2025 | 32,25 | 32,45 | 32,25 | 32,45 | -1,07% | 660,00 |
| 16.12.2025 | 32,80 | 33,05 | 32,80 | 32,80 | -0,91% | 5.775,00 |
| 15.12.2025 | 33,95 | 33,95 | 33,00 | 33,10 | -3,50% | 1.095,00 |
| 12.12.2025 | 34,15 | 34,55 | 34,15 | 34,30 | -0,87% | 1.000,00 |
| 11.12.2025 | 33,80 | 34,65 | 33,80 | 34,60 | 1,76% | 158,00 |
| 10.12.2025 | 32,75 | 34,00 | 32,70 | 34,00 | 3,19% | 1.400,00 |
| 09.12.2025 | 32,65 | 32,95 | 32,60 | 32,95 | -0,75% | 250,00 |
| 08.12.2025 | 32,85 | 33,20 | 32,85 | 33,20 | 0,00% | 100,00 |
| 05.12.2025 | 32,55 | 33,45 | 32,55 | 33,20 | 2,95% | 568,00 |
| 04.12.2025 | 32,00 | 32,25 | 32,00 | 32,25 | 4,37% | 2.436,00 |
| 03.12.2025 | 31,05 | 31,05 | 30,90 | 30,90 | -3,13% | 900,00 |
| 02.12.2025 | 31,40 | 31,90 | 31,40 | 31,90 | 1,43% | 100,00 |
| 01.12.2025 | 31,15 | 31,45 | 31,00 | 31,45 | 0,48% | 2.186,00 |
| 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 |