36,550€
-1,75%
Echtzeit-Aktienkurs Schlumberger Limited
Bid:
Ask:
Aktienkurse zur Schlumberger Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 37,13 | 37,58 | 36,43 | 36,63 | -1,35% | 3.000,00 |
| 05.09.2024 | 37,38 | 37,60 | 36,93 | 37,13 | -0,54% | 434,00 |
| 04.09.2024 | 37,98 | 38,33 | 37,23 | 37,33 | -2,48% | - |
| 03.09.2024 | 39,73 | 40,03 | 38,03 | 38,28 | -3,71% | 1.050,00 |
| 02.09.2024 | 39,68 | 39,75 | 39,60 | 39,75 | -0,06% | 528,00 |
| 30.08.2024 | 39,93 | 40,08 | 39,28 | 39,78 | -0,19% | - |
| 29.08.2024 | 39,38 | 40,08 | 39,18 | 39,85 | 1,21% | - |
| 28.08.2024 | 40,53 | 40,55 | 39,13 | 39,38 | -2,23% | 518,00 |
| 27.08.2024 | 40,78 | 40,88 | 40,08 | 40,28 | -1,47% | 120,00 |
| 26.08.2024 | 40,33 | 41,38 | 40,33 | 40,88 | 1,36% | - |
| 23.08.2024 | 39,73 | 40,48 | 39,63 | 40,33 | 1,51% | 250,00 |
| 22.08.2024 | 39,55 | 40,13 | 39,55 | 39,73 | 0,25% | - |
| 21.08.2024 | 39,73 | 40,18 | 39,48 | 39,63 | 0,13% | - |
| 20.08.2024 | 40,85 | 41,03 | 39,58 | 39,58 | -3,30% | - |
| 19.08.2024 | 40,68 | 41,38 | 40,35 | 40,93 | 0,74% | 60,00 |
| 16.08.2024 | 41,08 | 41,13 | 40,45 | 40,63 | -0,98% | - |
| 15.08.2024 | 39,70 | 41,13 | 39,70 | 41,03 | 3,27% | - |
| 14.08.2024 | 39,80 | 40,08 | 39,38 | 39,73 | -0,25% | 1.200,00 |
| 13.08.2024 | 40,18 | 40,23 | 39,63 | 39,83 | -0,81% | - |
| 12.08.2024 | 39,98 | 40,38 | 39,78 | 40,15 | 0,69% | 520,00 |
| 09.08.2024 | 39,98 | 40,28 | 39,68 | 39,88 | -0,37% | - |
| 08.08.2024 | 39,23 | 40,08 | 39,10 | 40,03 | 2,04% | 200,00 |
| 07.08.2024 | 39,98 | 40,68 | 39,18 | 39,23 | -1,26% | 597,00 |
| 06.08.2024 | 40,58 | 40,60 | 39,65 | 39,73 | -0,63% | 1.050,00 |
| 05.08.2024 | 40,78 | 40,85 | 39,20 | 39,98 | -2,91% | 245,00 |
| 02.08.2024 | 43,00 | 43,03 | 40,83 | 41,18 | -4,74% | 523,00 |
| 01.08.2024 | 44,68 | 44,78 | 42,88 | 43,23 | -3,14% | - |
| 31.07.2024 | 44,00 | 44,88 | 44,00 | 44,63 | 1,36% | 1.200,00 |
| 30.07.2024 | 44,10 | 44,38 | 43,63 | 44,03 | -0,45% | 200,00 |
| 29.07.2024 | 45,10 | 45,45 | 44,03 | 44,23 | -1,67% | 210,00 |
| 26.07.2024 | 44,40 | 45,38 | 44,38 | 44,98 | 1,12% | 501,00 |
| 25.07.2024 | 44,40 | 44,98 | 43,88 | 44,48 | 0,40% | - |
| 24.07.2024 | 45,00 | 45,65 | 44,05 | 44,30 | -2,05% | - |
| 23.07.2024 | 45,30 | 46,03 | 44,83 | 45,23 | -1,36% | - |
| 22.07.2024 | 45,68 | 46,43 | 45,23 | 45,85 | 0,38% | 300,00 |
| 19.07.2024 | 45,20 | 46,78 | 44,48 | 45,68 | 2,12% | 964,00 |
| 18.07.2024 | 44,78 | 45,23 | 44,53 | 44,73 | 0,00% | - |
| 17.07.2024 | 44,65 | 45,03 | 44,38 | 44,73 | 0,00% | 60,00 |
| 16.07.2024 | 44,08 | 44,98 | 43,63 | 44,73 | 1,59% | 3.354,00 |
| 15.07.2024 | 42,60 | 44,68 | 42,58 | 44,03 | 3,41% | - |
| 12.07.2024 | 42,58 | 42,88 | 42,38 | 42,58 | 0,12% | - |
| 11.07.2024 | 41,65 | 42,63 | 41,48 | 42,53 | 1,67% | - |
| 10.07.2024 | 41,78 | 41,93 | 41,38 | 41,83 | 0,00% | 1.212,00 |
| 09.07.2024 | 42,75 | 42,78 | 41,78 | 41,83 | -2,11% | - |
| 08.07.2024 | 42,63 | 42,78 | 42,28 | 42,73 | 0,35% | - |
| 05.07.2024 | 43,90 | 44,05 | 42,43 | 42,58 | -3,24% | 206,00 |
| 04.07.2024 | 43,95 | 44,10 | 43,93 | 44,00 | -0,06% | 200,00 |
| 03.07.2024 | 43,43 | 44,08 | 43,30 | 44,03 | 1,27% | 111,00 |
| 02.07.2024 | 43,40 | 43,98 | 42,98 | 43,48 | 0,23% | 50,00 |
| 01.07.2024 | 43,93 | 44,40 | 43,28 | 43,38 | -1,48% | - |
| 28.06.2024 | 43,85 | 44,43 | 43,78 | 44,03 | 0,23% | - |
| 27.06.2024 | 43,20 | 43,93 | 43,13 | 43,93 | 1,50% | - |
| 26.06.2024 | 44,25 | 44,70 | 43,28 | 43,28 | -2,37% | - |
| 25.06.2024 | 44,35 | 44,48 | 43,85 | 44,33 | 0,23% | - |
| 24.06.2024 | 42,55 | 44,43 | 42,55 | 44,23 | 3,51% | 1.440,00 |
| 21.06.2024 | 42,53 | 43,03 | 42,53 | 42,73 | 0,59% | - |
| 20.06.2024 | 41,85 | 42,78 | 41,33 | 42,48 | 1,68% | - |
| 19.06.2024 | 41,55 | 41,78 | 41,53 | 41,78 | 0,84% | - |
| 18.06.2024 | 40,55 | 41,98 | 40,55 | 41,43 | 1,84% | - |
| 17.06.2024 | 40,18 | 40,88 | 40,00 | 40,68 | 1,24% | - |
| 14.06.2024 | 40,83 | 40,88 | 39,88 | 40,18 | -1,47% | 251,00 |
| 13.06.2024 | 41,33 | 41,43 | 40,38 | 40,78 | -1,45% | - |
| 12.06.2024 | 41,75 | 42,25 | 41,28 | 41,38 | -1,19% | 530,00 |
| 11.06.2024 | 41,73 | 42,03 | 41,28 | 41,88 | 0,24% | 720,00 |
| 10.06.2024 | 41,48 | 42,08 | 40,93 | 41,78 | 1,21% | 200,00 |
| 07.06.2024 | 39,95 | 41,38 | 39,88 | 41,28 | 2,99% | - |
| 06.06.2024 | 39,58 | 40,18 | 39,33 | 40,08 | 0,88% | 1.315,00 |
| 05.06.2024 | 39,65 | 40,28 | 39,28 | 39,73 | -0,44% | 1.378,00 |
| 04.06.2024 | 40,25 | 40,45 | 39,53 | 39,90 | -1,30% | 1.950,00 |
| 03.06.2024 | 42,38 | 42,90 | 40,18 | 40,43 | -4,49% | 50,00 |
| 31.05.2024 | 42,00 | 42,38 | 41,83 | 42,33 | 0,59% | - |
| 30.05.2024 | 42,00 | 42,78 | 41,88 | 42,08 | -0,47% | 400,00 |
| 29.05.2024 | 42,65 | 43,13 | 42,03 | 42,28 | -1,28% | - |
| 28.05.2024 | 42,63 | 43,43 | 42,58 | 42,83 | 0,18% | - |
| 27.05.2024 | 42,63 | 42,80 | 42,48 | 42,75 | 0,29% | 389,00 |
| 24.05.2024 | 42,85 | 43,18 | 42,53 | 42,63 | -0,58% | 100,00 |
| 23.05.2024 | 43,00 | 43,43 | 42,53 | 42,88 | -0,23% | 300,00 |
| 22.05.2024 | 44,45 | 44,63 | 42,73 | 42,98 | -3,37% | 4.000,00 |
| 21.05.2024 | 44,40 | 45,23 | 44,00 | 44,48 | 0,17% | - |
| 20.05.2024 | 44,70 | 44,93 | 44,08 | 44,40 | -0,62% | - |
| 17.05.2024 | 44,45 | 44,95 | 44,30 | 44,68 | 0,22% | - |
| 16.05.2024 | 44,40 | 44,78 | 43,60 | 44,58 | 0,45% | 24,00 |
| 15.05.2024 | 44,80 | 45,10 | 43,73 | 44,38 | -1,22% | 400,00 |
| 14.05.2024 | 45,20 | 45,30 | 44,38 | 44,93 | -0,55% | 450,00 |
| 13.05.2024 | 44,65 | 45,33 | 44,65 | 45,18 | 0,33% | - |
| 10.05.2024 | 45,15 | 45,28 | 44,68 | 45,03 | 0,11% | - |
| 09.05.2024 | 44,45 | 45,13 | 44,45 | 44,98 | 1,01% | 1.020,00 |
| 08.05.2024 | 44,70 | 44,85 | 44,28 | 44,53 | -0,56% | - |
| 07.05.2024 | 44,65 | 45,03 | 44,25 | 44,78 | 0,56% | - |
| 06.05.2024 | 44,40 | 45,03 | 44,38 | 44,53 | 0,56% | 2.000,00 |
| 03.05.2024 | 44,50 | 44,68 | 43,78 | 44,28 | 0,00% | 120,00 |
| 02.05.2024 | 44,05 | 44,88 | 44,00 | 44,28 | -0,45% | - |
| 30.04.2024 | 45,95 | 46,23 | 44,48 | 44,48 | -3,05% | - |
| 29.04.2024 | 45,98 | 46,18 | 45,43 | 45,88 | -0,22% | 6.040,00 |
| 26.04.2024 | 46,15 | 46,33 | 45,83 | 45,98 | -0,22% | 1.080,00 |
| 25.04.2024 | 45,75 | 46,28 | 45,43 | 46,08 | 0,44% | 30,00 |
| 24.04.2024 | 46,30 | 46,48 | 45,48 | 45,88 | -0,97% | - |
| 23.04.2024 | 46,50 | 46,65 | 45,93 | 46,33 | -0,16% | - |
| 22.04.2024 | 46,73 | 46,98 | 45,83 | 46,40 | -0,80% | - |
| 19.04.2024 | 47,68 | 48,25 | 46,00 | 46,78 | -2,20% | - |