49,693€
1,31%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 40,30 | 41,35 | 40,30 | 41,35 | 2,86% | 620,00 |
| 09.03.2026 | 40,75 | 41,40 | 39,75 | 40,20 | -0,86% | 1.370,00 |
| 06.03.2026 | 40,75 | 41,85 | 40,10 | 40,55 | -0,98% | 1.073,00 |
| 05.03.2026 | 40,95 | 41,30 | 40,85 | 40,95 | -0,73% | 3.226,00 |
| 04.03.2026 | 41,70 | 42,25 | 41,25 | 41,25 | -0,84% | 3.165,00 |
| 03.03.2026 | 43,95 | 44,55 | 41,60 | 41,60 | -5,24% | 2.226,00 |
| 02.03.2026 | 45,55 | 46,40 | 42,60 | 43,90 | -0,23% | 3.987,00 |
| 27.02.2026 | 43,35 | 44,05 | 43,30 | 44,00 | -0,45% | 510,00 |
| 26.02.2026 | 43,65 | 44,20 | 43,65 | 44,20 | 0,68% | 6.775,00 |
| 25.02.2026 | 43,80 | 43,90 | 43,80 | 43,90 | -0,45% | 17,00 |
| 24.02.2026 | 43,40 | 44,10 | 43,40 | 44,10 | 2,08% | 1.601,00 |
| 23.02.2026 | 42,85 | 43,55 | 42,40 | 43,20 | -1,14% | 854,00 |
| 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 |