46,065€
0,16%
Echtzeit-Aktienkurs SLB Limited
Bid:
Ask:
Aktienkurse zur SLB Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 45,79 | 46,17 | 45,64 | 46,00 | 0,02% | 550,00 |
| 11.11.2026 | 44,56 | 45,99 | 44,56 | 45,99 | 3,12% | 67,00 |
| 10.11.2026 | 44,71 | 44,71 | 44,60 | 44,60 | -0,86% | 300,00 |
| 09.11.2026 | 44,78 | 45,00 | 44,78 | 44,99 | -0,03% | 301,00 |
| 06.11.2026 | 44,19 | 45,00 | 43,81 | 45,00 | -1,49% | 505,00 |
| 05.11.2026 | 45,64 | 45,68 | 45,64 | 45,68 | 1,52% | 135,00 |
| 04.11.2026 | 45,77 | 45,77 | 45,00 | 45,00 | -4,41% | 440,00 |
| 03.11.2026 | 46,60 | 47,07 | 46,60 | 47,07 | -0,38% | 220,00 |
| 02.11.2026 | 47,73 | 47,99 | 47,16 | 47,25 | -1,74% | 1.330,00 |
| 30.10.2026 | 48,22 | 48,37 | 48,01 | 48,09 | 0,27% | 2.362,00 |
| 29.10.2026 | 48,31 | 48,86 | 47,96 | 47,96 | -1,18% | 365,00 |
| 28.10.2026 | 48,32 | 49,09 | 47,80 | 48,53 | 1,19% | 2.720,00 |
| 27.10.2026 | 47,40 | 48,07 | 47,40 | 47,96 | 2,79% | 1.121,00 |
| 26.10.2026 | 47,01 | 47,01 | 46,60 | 46,66 | -1,17% | 850,00 |
| 23.10.2026 | 44,04 | 47,21 | 44,04 | 47,21 | 7,70% | 500,00 |
| 22.10.2026 | 45,85 | 45,85 | 43,84 | 43,84 | -3,53% | 334,00 |
| 21.10.2026 | 44,33 | 45,44 | 44,27 | 45,44 | 2,88% | 558,00 |
| 20.10.2026 | 43,35 | 44,64 | 43,35 | 44,17 | 0,95% | 842,00 |
| 19.10.2026 | 44,05 | 44,45 | 43,76 | 43,76 | 2,39% | 830,00 |
| 16.10.2026 | 42,90 | 42,90 | 42,74 | 42,74 | -0,58% | 280,00 |
| 15.10.2026 | 42,99 | 42,99 | 42,99 | 42,99 | -0,94% | - |
| 14.10.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -0,20% | - |
| 13.10.2026 | 43,53 | 43,89 | 43,48 | 43,48 | -0,96% | 437,00 |
| 12.10.2026 | 43,37 | 44,40 | 43,37 | 43,90 | 0,31% | 1.725,00 |
| 09.10.2026 | 43,50 | 43,77 | 43,50 | 43,77 | 0,39% | 61,00 |
| 08.10.2026 | 42,60 | 43,60 | 42,60 | 43,60 | 2,05% | 1.352,00 |
| 07.10.2026 | 44,27 | 45,12 | 42,72 | 42,72 | -4,66% | 1.572,00 |
| 06.10.2026 | 44,73 | 44,81 | 44,38 | 44,81 | 3,14% | 998,00 |
| 05.10.2026 | 43,43 | 43,57 | 43,43 | 43,45 | 0,58% | 250,00 |
| 02.10.2026 | 43,10 | 43,20 | 43,10 | 43,20 | -0,36% | 40,00 |
| 01.10.2026 | 43,14 | 43,35 | 43,00 | 43,35 | -1,33% | 413,00 |
| 30.09.2026 | 43,94 | 43,94 | 43,94 | 43,94 | -0,57% | - |
| 29.09.2026 | 45,07 | 45,50 | 44,19 | 44,19 | -2,60% | 322,00 |
| 28.09.2026 | 45,22 | 45,37 | 45,22 | 45,37 | 1,15% | 440,00 |
| 25.09.2026 | 44,58 | 44,85 | 44,58 | 44,85 | -1,14% | 500,00 |
| 24.09.2026 | 45,37 | 45,37 | 45,37 | 45,37 | -1,27% | - |
| 23.09.2026 | 45,43 | 45,95 | 45,43 | 45,95 | 0,49% | 297,00 |
| 22.09.2026 | 44,95 | 45,73 | 44,76 | 45,73 | 1,76% | 645,00 |
| 21.09.2026 | 44,29 | 44,94 | 44,12 | 44,94 | 0,26% | 616,00 |
| 18.09.2026 | 45,24 | 45,38 | 44,82 | 44,82 | -1,67% | 142,00 |
| 17.09.2026 | 45,50 | 45,58 | 45,50 | 45,58 | 0,73% | 30,00 |
| 16.09.2026 | 46,74 | 47,16 | 45,25 | 45,25 | -3,17% | 520,00 |
| 15.09.2026 | 46,14 | 46,73 | 46,14 | 46,73 | -1,04% | 100,00 |
| 14.09.2026 | 48,34 | 49,18 | 47,22 | 47,22 | -2,44% | 1.430,00 |
| 11.09.2026 | 48,25 | 48,47 | 48,21 | 48,40 | 1,37% | 1.000,00 |
| 10.09.2026 | 48,88 | 49,31 | 47,75 | 47,75 | -3,38% | 541,00 |
| 09.09.2026 | 49,08 | 49,73 | 49,08 | 49,42 | -1,56% | 712,00 |
| 08.09.2026 | 49,20 | 50,20 | 49,20 | 50,20 | 1,91% | 20,00 |
| 07.09.2026 | 48,96 | 49,56 | 48,96 | 49,26 | -0,38% | 700,00 |
| 04.09.2026 | 49,65 | 49,65 | 49,30 | 49,45 | -1,38% | 1.189,00 |
| 03.09.2026 | 50,00 | 50,65 | 50,00 | 50,14 | -0,04% | 400,00 |
| 02.09.2026 | 49,05 | 50,16 | 49,05 | 50,16 | 0,64% | 1.419,00 |
| 01.09.2026 | 51,75 | 52,59 | 49,84 | 49,84 | -1,31% | 1.513,00 |
| 31.08.2026 | 49,77 | 51,17 | 49,77 | 50,50 | 2,23% | 3.660,00 |
| 28.08.2026 | 46,94 | 49,40 | 46,94 | 49,40 | 7,93% | 943,00 |
| 27.08.2026 | 45,80 | 45,86 | 45,52 | 45,77 | 0,74% | 5.586,00 |
| 26.08.2026 | 45,28 | 45,44 | 45,28 | 45,44 | -0,66% | 93,00 |
| 25.08.2026 | 46,22 | 46,22 | 45,74 | 45,74 | -0,85% | 2.570,00 |
| 24.08.2026 | 45,72 | 46,13 | 45,65 | 46,13 | 1,16% | 1.310,00 |
| 21.08.2026 | 45,64 | 45,72 | 45,60 | 45,60 | -1,67% | 548,00 |
| 20.08.2026 | 45,73 | 46,37 | 45,73 | 46,37 | 0,88% | 1.830,00 |
| 19.08.2026 | 45,97 | 45,97 | 45,97 | 45,97 | -0,51% | - |
| 18.08.2026 | 46,22 | 46,23 | 46,20 | 46,20 | 0,38% | 200,00 |
| 17.08.2026 | 46,22 | 46,64 | 46,03 | 46,03 | 2,49% | 1.210,00 |
| 14.08.2026 | 44,91 | 44,97 | 44,91 | 44,91 | -1,04% | 185,00 |
| 13.08.2026 | 45,38 | 45,38 | 45,38 | 45,38 | -1,11% | - |
| 12.08.2026 | 46,16 | 46,69 | 45,89 | 45,89 | -1,32% | 2.495,00 |
| 11.08.2026 | 45,89 | 46,54 | 45,89 | 46,50 | 1,09% | 1.259,00 |
| 10.08.2026 | 43,61 | 46,00 | 43,59 | 46,00 | 2,24% | 782,00 |
| 07.08.2026 | 44,45 | 44,99 | 44,45 | 44,99 | 1,10% | 9,00 |
| 06.08.2026 | 43,08 | 44,50 | 43,08 | 44,50 | 2,32% | 1.190,00 |
| 05.08.2026 | 43,90 | 44,40 | 43,49 | 43,49 | 1,43% | 230,00 |
| 04.08.2026 | 43,28 | 43,28 | 42,88 | 42,88 | -0,31% | 610,00 |
| 03.08.2026 | 42,20 | 43,01 | 42,20 | 43,01 | 1,14% | 192,00 |
| 31.07.2026 | 42,53 | 42,53 | 42,53 | 42,53 | -0,06% | - |
| 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 |