42,718€
0,39%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 42,72 | 43,44 | 42,16 | 42,68 | 0,30% | - |
| 30.07.2026 | 42,58 | 42,58 | 42,55 | 42,55 | -4,04% | 19,00 |
| 29.07.2026 | 43,83 | 44,34 | 43,83 | 44,34 | 0,81% | 63,00 |
| 28.07.2026 | 45,30 | 45,30 | 43,99 | 43,99 | -4,34% | 420,00 |
| 27.07.2026 | 45,52 | 46,43 | 45,52 | 45,98 | 1,02% | 251,00 |
| 24.07.2026 | 41,25 | 45,52 | 41,25 | 45,52 | 7,44% | 424,00 |
| 23.07.2026 | 41,37 | 42,37 | 41,37 | 42,37 | 1,72% | 436,00 |
| 22.07.2026 | 40,57 | 41,65 | 40,57 | 41,65 | 4,22% | 210,00 |
| 21.07.2026 | 40,55 | 40,75 | 39,97 | 39,97 | -2,71% | 250,00 |
| 20.07.2026 | 41,43 | 41,43 | 41,07 | 41,08 | 0,29% | 233,00 |
| 17.07.2026 | 40,76 | 40,96 | 40,76 | 40,96 | -0,86% | 60,00 |
| 16.07.2026 | 41,32 | 41,32 | 41,32 | 41,32 | -0,35% | - |
| 15.07.2026 | 41,46 | 41,46 | 41,46 | 41,46 | -0,04% | - |
| 14.07.2026 | 41,48 | 41,48 | 41,48 | 41,48 | -1,29% | - |
| 13.07.2026 | 42,23 | 42,23 | 42,02 | 42,02 | 2,08% | 300,00 |
| 10.07.2026 | 41,20 | 41,20 | 41,16 | 41,16 | -0,59% | 5,00 |
| 09.07.2026 | 41,38 | 41,41 | 41,38 | 41,41 | 0,50% | 100,00 |
| 08.07.2026 | 40,62 | 41,20 | 40,62 | 41,20 | 2,30% | 1.240,00 |
| 07.07.2026 | 39,90 | 40,51 | 39,90 | 40,28 | 0,37% | 1.620,00 |
| 06.07.2026 | 39,50 | 40,14 | 39,50 | 40,13 | 1,52% | 1.390,00 |
| 03.07.2026 | 39,64 | 39,69 | 39,44 | 39,53 | 0,89% | 253,00 |
| 02.07.2026 | 39,56 | 39,83 | 39,18 | 39,18 | -1,78% | 1.560,00 |
| 01.07.2026 | 40,44 | 40,56 | 39,89 | 39,89 | -2,01% | 2.974,00 |
| 30.06.2026 | 40,60 | 40,85 | 40,60 | 40,71 | -0,01% | 1.736,00 |
| 29.06.2026 | 41,12 | 41,47 | 40,71 | 40,71 | -2,43% | 930,00 |
| 26.06.2026 | 41,73 | 41,73 | 41,73 | 41,73 | 0,35% | 120,00 |
| 25.06.2026 | 40,90 | 41,58 | 40,71 | 41,58 | 2,40% | 756,00 |
| 24.06.2026 | 41,80 | 41,89 | 40,61 | 40,61 | -2,58% | 652,00 |
| 23.06.2026 | 41,50 | 41,68 | 41,48 | 41,68 | -0,17% | 40,00 |
| 22.06.2026 | 41,92 | 41,92 | 41,61 | 41,75 | 1,36% | 780,00 |
| 19.06.2026 | 41,84 | 41,84 | 41,19 | 41,19 | -1,92% | 50,00 |
| 18.06.2026 | 43,60 | 44,38 | 42,00 | 42,00 | -4,52% | 786,00 |
| 17.06.2026 | 45,45 | 45,66 | 43,99 | 43,99 | -5,63% | 2.670,00 |
| 16.06.2026 | 46,23 | 46,61 | 46,23 | 46,61 | 0,24% | 1.245,00 |
| 15.06.2026 | 47,63 | 48,00 | 46,50 | 46,50 | -4,70% | 891,00 |
| 12.06.2026 | 48,13 | 48,80 | 48,13 | 48,80 | 0,29% | 500,00 |
| 11.06.2026 | 48,14 | 48,66 | 48,14 | 48,66 | 0,04% | 90,00 |
| 10.06.2026 | 47,41 | 48,64 | 47,41 | 48,64 | 1,68% | 243,00 |
| 09.06.2026 | 48,62 | 48,62 | 47,83 | 47,83 | -3,36% | 27,00 |
| 08.06.2026 | 48,18 | 49,50 | 47,67 | 49,50 | 3,32% | 798,00 |
| 05.06.2026 | 49,51 | 49,74 | 47,91 | 47,91 | -2,43% | 515,00 |
| 04.06.2026 | 48,81 | 49,10 | 48,40 | 49,10 | 0,99% | 1.302,00 |
| 03.06.2026 | 48,21 | 48,62 | 48,21 | 48,62 | 0,49% | 1.300,00 |
| 02.06.2026 | 46,69 | 48,39 | 46,63 | 48,39 | 2,62% | 734,00 |
| 01.06.2026 | 46,95 | 47,23 | 46,95 | 47,15 | -0,01% | 1.220,00 |
| 29.05.2026 | 47,25 | 47,25 | 46,90 | 47,16 | 0,69% | 1.640,00 |
| 28.05.2026 | 48,74 | 49,35 | 46,83 | 46,83 | -2,82% | 3.171,00 |
| 27.05.2026 | 49,41 | 49,88 | 48,04 | 48,19 | -4,25% | 2.544,00 |
| 26.05.2026 | 48,26 | 50,33 | 48,26 | 50,33 | 6,15% | 1.000,00 |
| 25.05.2026 | 47,84 | 47,84 | 47,42 | 47,42 | -4,69% | 1.030,00 |
| 22.05.2026 | 49,18 | 49,75 | 49,18 | 49,75 | 1,43% | 154,00 |
| 21.05.2026 | 48,88 | 49,55 | 48,88 | 49,05 | 0,84% | 2.610,00 |
| 20.05.2026 | 48,72 | 48,72 | 48,64 | 48,64 | -1,02% | 125,00 |
| 19.05.2026 | 48,69 | 49,14 | 48,63 | 49,14 | -0,48% | 6.648,00 |
| 18.05.2026 | 47,33 | 49,38 | 47,33 | 49,38 | 2,86% | 280,00 |
| 15.05.2026 | 47,56 | 48,06 | 47,56 | 48,00 | 2,41% | 2.950,00 |
| 14.05.2026 | 46,87 | 46,87 | 46,87 | 46,87 | -0,36% | - |
| 13.05.2026 | 47,14 | 47,14 | 47,04 | 47,04 | 0,60% | 62,00 |
| 12.05.2026 | 46,19 | 47,27 | 46,19 | 46,76 | 1,39% | 475,00 |
| 11.05.2026 | 45,26 | 46,12 | 45,26 | 46,12 | 1,47% | 533,00 |
| 08.05.2026 | 45,03 | 45,45 | 45,03 | 45,45 | -0,36% | 6,00 |
| 07.05.2026 | 46,77 | 46,83 | 45,00 | 45,62 | -3,30% | 6.840,00 |
| 06.05.2026 | 47,31 | 48,04 | 45,67 | 47,17 | -1,62% | 2.294,00 |
| 05.05.2026 | 47,51 | 48,00 | 47,34 | 47,95 | -0,31% | 1.185,00 |
| 04.05.2026 | 48,80 | 48,80 | 48,10 | 48,10 | 0,17% | 960,00 |
| 30.04.2026 | 47,29 | 48,02 | 47,23 | 48,02 | 1,78% | 560,00 |
| 29.04.2026 | 47,18 | 47,18 | 47,18 | 47,18 | -1,32% | - |
| 28.04.2026 | 47,03 | 48,00 | 47,03 | 47,81 | -0,82% | 403,00 |
| 27.04.2026 | 47,52 | 48,20 | 47,52 | 48,20 | 0,42% | 143,00 |
| 24.04.2026 | 46,87 | 48,00 | 45,08 | 48,00 | 2,00% | 2.962,00 |
| 23.04.2026 | 46,26 | 47,36 | 46,26 | 47,06 | 1,17% | 1.468,00 |
| 22.04.2026 | 44,79 | 46,52 | 44,79 | 46,52 | 3,13% | 96,00 |
| 21.04.2026 | 44,19 | 45,11 | 44,19 | 45,11 | 0,74% | 412,00 |
| 20.04.2026 | 45,01 | 45,16 | 44,78 | 44,78 | -0,32% | 570,00 |
| 17.04.2026 | 44,10 | 44,92 | 42,41 | 44,92 | 0,92% | 1.753,00 |
| 16.04.2026 | 44,25 | 44,83 | 44,25 | 44,51 | -0,08% | 35,00 |
| 15.04.2026 | 43,23 | 44,55 | 43,00 | 44,55 | 2,32% | 16.235,00 |
| 14.04.2026 | 43,85 | 44,24 | 43,32 | 43,54 | -1,69% | 935,00 |
| 13.04.2026 | 44,64 | 44,64 | 44,29 | 44,29 | -0,27% | 162,00 |
| 10.04.2026 | 44,57 | 45,39 | 44,41 | 44,41 | -1,51% | 1.213,00 |
| 09.04.2026 | 44,38 | 45,09 | 43,91 | 45,09 | 1,82% | 803,00 |
| 08.04.2026 | 41,50 | 44,43 | 41,11 | 44,28 | 2,42% | 1.402,00 |
| 07.04.2026 | 43,41 | 43,41 | 42,89 | 43,24 | 0,55% | 950,00 |
| 02.04.2026 | 44,10 | 44,50 | 43,00 | 43,00 | -0,23% | 991,00 |
| 01.04.2026 | 44,20 | 44,20 | 42,95 | 43,10 | -5,07% | 3.558,00 |
| 31.03.2026 | 45,10 | 45,40 | 45,10 | 45,40 | 0,89% | 310,00 |
| 30.03.2026 | 47,05 | 47,50 | 45,00 | 45,00 | -2,49% | 2.782,00 |
| 27.03.2026 | 45,40 | 46,15 | 45,10 | 46,15 | 2,56% | 1.478,00 |
| 26.03.2026 | 44,65 | 45,55 | 44,65 | 45,00 | 0,00% | 3.522,00 |
| 25.03.2026 | 43,65 | 45,00 | 43,65 | 45,00 | 3,45% | 238,00 |
| 24.03.2026 | 42,45 | 43,50 | 42,45 | 43,50 | 1,75% | 635,00 |
| 23.03.2026 | 40,80 | 42,75 | 40,80 | 42,75 | 4,40% | 605,00 |
| 20.03.2026 | 41,60 | 41,70 | 40,95 | 40,95 | 3,67% | 2.364,00 |
| 19.03.2026 | 39,60 | 40,10 | 39,50 | 39,50 | -1,00% | 725,00 |
| 18.03.2026 | 39,90 | 40,10 | 39,80 | 39,90 | 2,18% | 663,00 |
| 17.03.2026 | 38,85 | 39,25 | 38,85 | 39,05 | 0,00% | 797,00 |
| 16.03.2026 | 39,15 | 39,60 | 38,95 | 39,05 | -0,26% | 1.452,00 |
| 13.03.2026 | 38,65 | 39,15 | 38,65 | 39,15 | 0,64% | 243,00 |
| 12.03.2026 | 41,40 | 41,40 | 38,90 | 38,90 | -5,47% | 872,00 |
| 11.03.2026 | 41,15 | 41,75 | 41,15 | 41,15 | -0,48% | 6.210,00 |