29,475€
-0,42%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 29,93 | 30,03 | 29,75 | 29,93 | 1,10% | 50,00 |
| 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 |
| 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 |