30,650€
2,68%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 31,08 | 31,48 | 29,68 | 30,63 | 2,60% | 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 |
| 04.03.2025 | 37,95 | 37,95 | 36,50 | 36,70 | -3,29% | 1.197,00 |
| 03.03.2025 | 40,05 | 40,10 | 37,95 | 37,95 | -3,92% | 1.350,00 |
| 28.02.2025 | 39,20 | 39,50 | 39,20 | 39,50 | -0,50% | 345,00 |
| 27.02.2025 | 38,70 | 39,70 | 38,70 | 39,70 | 2,58% | 1.045,00 |
| 26.02.2025 | 39,00 | 39,05 | 38,65 | 38,70 | -0,39% | 670,00 |
| 25.02.2025 | 39,70 | 39,70 | 38,80 | 38,85 | -2,87% | 1.762,00 |
| 24.02.2025 | 39,75 | 40,00 | 39,75 | 40,00 | 0,00% | 215,00 |
| 21.02.2025 | 40,50 | 40,50 | 40,00 | 40,00 | -1,36% | 777,00 |
| 20.02.2025 | 40,30 | 40,55 | 40,20 | 40,55 | 0,00% | 238,00 |
| 19.02.2025 | 41,05 | 41,05 | 40,55 | 40,55 | 1,76% | 333,00 |
| 18.02.2025 | 40,30 | 40,80 | 39,85 | 39,85 | -1,85% | 1.200,00 |
| 17.02.2025 | 40,30 | 40,75 | 40,30 | 40,60 | 1,88% | 2.583,00 |
| 14.02.2025 | 40,15 | 40,35 | 39,85 | 39,85 | 0,63% | 1.370,00 |
| 13.02.2025 | 39,65 | 40,10 | 39,60 | 39,60 | -1,98% | 502,00 |
| 12.02.2025 | 40,20 | 40,40 | 40,20 | 40,40 | -0,12% | 1,00 |
| 11.02.2025 | 39,90 | 40,45 | 39,90 | 40,45 | 3,72% | 270,00 |
| 10.02.2025 | 38,95 | 39,20 | 38,95 | 39,00 | 0,78% | 82,00 |
| 07.02.2025 | 38,50 | 38,70 | 38,40 | 38,70 | -0,26% | 620,00 |
| 06.02.2025 | 39,25 | 39,50 | 38,80 | 38,80 | -0,26% | 510,00 |
| 05.02.2025 | 39,25 | 39,55 | 38,90 | 38,90 | -1,27% | 2.155,00 |
| 04.02.2025 | 38,90 | 39,40 | 38,35 | 39,40 | 2,20% | 513,00 |
| 03.02.2025 | 39,10 | 39,35 | 38,55 | 38,55 | -1,41% | 2.290,00 |
| 31.01.2025 | 39,65 | 39,65 | 39,10 | 39,10 | -0,89% | 156,00 |
| 30.01.2025 | 39,30 | 39,45 | 39,00 | 39,45 | 1,15% | 3.285,00 |
| 29.01.2025 | 39,55 | 39,85 | 39,00 | 39,00 | -2,74% | 1.260,00 |
| 28.01.2025 | 40,65 | 40,85 | 40,10 | 40,10 | -0,25% | 139,00 |
| 27.01.2025 | 39,85 | 40,30 | 39,85 | 40,20 | 0,63% | 135,00 |
| 24.01.2025 | 40,10 | 40,30 | 39,95 | 39,95 | 0,00% | 2.570,00 |
| 23.01.2025 | 39,90 | 40,45 | 39,90 | 39,95 | -2,92% | 436,00 |
| 22.01.2025 | 42,00 | 42,30 | 40,90 | 41,15 | -2,02% | 2.384,00 |
| 21.01.2025 | 43,40 | 43,45 | 42,00 | 42,00 | -3,67% | 1.878,00 |
| 20.01.2025 | 42,20 | 44,65 | 42,20 | 43,60 | 1,99% | 3.602,00 |
| 17.01.2025 | 39,95 | 43,00 | 39,90 | 42,75 | 7,82% | 2.470,00 |
| 16.01.2025 | 39,35 | 39,65 | 39,35 | 39,65 | 0,25% | 250,00 |
| 15.01.2025 | 38,60 | 39,55 | 38,50 | 39,55 | 2,99% | 850,00 |
| 14.01.2025 | 38,80 | 39,00 | 38,40 | 38,40 | -1,54% | 425,00 |
| 13.01.2025 | 38,05 | 39,00 | 38,05 | 39,00 | 1,43% | 975,00 |
| 10.01.2025 | 37,75 | 38,45 | 37,75 | 38,45 | 2,40% | 150,00 |
| 09.01.2025 | 37,55 | 37,90 | 37,55 | 37,55 | -0,92% | 1.455,00 |
| 08.01.2025 | 38,10 | 38,30 | 37,90 | 37,90 | 0,13% | 275,00 |
| 07.01.2025 | 37,15 | 37,85 | 37,15 | 37,85 | 1,47% | 880,00 |
| 06.01.2025 | 37,55 | 37,85 | 37,30 | 37,30 | -0,27% | 1.312,00 |
| 03.01.2025 | 37,35 | 37,50 | 37,15 | 37,40 | -1,71% | 101,00 |
| 02.01.2025 | 37,05 | 38,05 | 37,05 | 38,05 | 4,82% | 1.021,00 |
| 30.12.2024 | 36,30 | 36,30 | 36,30 | 36,30 | -0,27% | 940,00 |
| 27.12.2024 | 36,10 | 36,40 | 36,05 | 36,40 | 2,10% | 452,00 |
| 23.12.2024 | 35,55 | 35,65 | 35,50 | 35,65 | 0,99% | 242,00 |
| 20.12.2024 | 35,60 | 35,60 | 35,30 | 35,30 | -2,49% | 840,00 |
| 19.12.2024 | 36,20 | 36,20 | 35,75 | 36,20 | -1,09% | 3.100,00 |
| 18.12.2024 | 36,95 | 36,95 | 36,60 | 36,60 | -1,08% | 130,00 |
| 17.12.2024 | 37,95 | 37,95 | 37,00 | 37,00 | -3,14% | 150,00 |
| 16.12.2024 | 38,20 | 38,35 | 38,20 | 38,20 | -2,43% | 1.096,00 |
| 13.12.2024 | 39,25 | 39,25 | 39,15 | 39,15 | -0,25% | 260,00 |
| 12.12.2024 | 39,40 | 39,65 | 39,20 | 39,25 | -0,13% | 1.409,00 |
| 11.12.2024 | 38,95 | 39,30 | 38,95 | 39,30 | 0,64% | 625,00 |
| 10.12.2024 | 38,85 | 39,10 | 38,85 | 39,05 | -0,76% | 660,00 |
| 09.12.2024 | 38,85 | 39,35 | 38,80 | 39,35 | 1,42% | 812,00 |
| 06.12.2024 | 39,55 | 39,60 | 38,80 | 38,80 | -4,32% | 740,00 |
| 05.12.2024 | 40,45 | 40,55 | 40,45 | 40,55 | -0,12% | 30,00 |
| 04.12.2024 | 41,20 | 41,20 | 40,60 | 40,60 | -2,17% | 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 |