28,950€
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 29,05 | 29,93 | 28,83 | 29,73 | 2,77% | 100,00 |
| 05.06.2025 | 29,15 | 29,38 | 28,78 | 28,93 | -0,69% | 581,00 |
| 04.06.2025 | 29,65 | 30,40 | 29,03 | 29,13 | -2,84% | - |
| 03.06.2025 | 29,25 | 30,23 | 28,83 | 29,98 | 2,92% | - |
| 02.06.2025 | 29,25 | 29,73 | 28,83 | 29,13 | 0,17% | - |
| 30.05.2025 | 29,73 | 29,80 | 28,93 | 29,08 | -1,94% | - |
| 29.05.2025 | 30,53 | 30,53 | 29,33 | 29,65 | -0,25% | - |
| 28.05.2025 | 29,95 | 30,20 | 29,63 | 29,73 | -0,67% | - |
| 27.05.2025 | 29,75 | 30,08 | 29,48 | 29,93 | 0,25% | - |
| 26.05.2025 | 29,93 | 30,15 | 29,78 | 29,85 | 0,76% | 70,00 |
| 23.05.2025 | 29,80 | 30,00 | 29,23 | 29,63 | -1,00% | - |
| 22.05.2025 | 29,90 | 30,30 | 29,38 | 29,93 | 0,00% | 200,00 |
| 21.05.2025 | 30,55 | 30,73 | 29,93 | 29,93 | -2,29% | 160,00 |
| 20.05.2025 | 31,15 | 31,25 | 30,53 | 30,63 | -1,92% | - |
| 19.05.2025 | 31,60 | 31,60 | 30,93 | 31,23 | -2,65% | - |
| 16.05.2025 | 31,85 | 32,13 | 31,48 | 32,08 | 0,31% | - |
| 15.05.2025 | 31,70 | 31,98 | 31,23 | 31,98 | -0,78% | - |
| 14.05.2025 | 32,30 | 32,43 | 31,68 | 32,23 | -0,15% | - |
| 13.05.2025 | 32,25 | 32,58 | 32,08 | 32,28 | -0,15% | 150,00 |
| 12.05.2025 | 31,15 | 33,13 | 31,13 | 32,33 | 5,38% | 382,00 |
| 09.05.2025 | 30,80 | 31,08 | 30,43 | 30,68 | 0,33% | 40,00 |
| 08.05.2025 | 29,85 | 31,13 | 29,85 | 30,58 | 3,21% | - |
| 07.05.2025 | 29,68 | 29,90 | 29,23 | 29,63 | 0,34% | - |
| 06.05.2025 | 29,80 | 30,23 | 29,43 | 29,53 | -1,01% | 2.500,00 |
| 05.05.2025 | 30,25 | 30,43 | 29,73 | 29,83 | -2,93% | 100,00 |
| 02.05.2025 | 29,78 | 30,73 | 29,68 | 30,73 | 4,77% | 164,00 |
| 30.04.2025 | 29,90 | 30,00 | 28,73 | 29,33 | -2,17% | 80,00 |
| 29.04.2025 | 29,98 | 30,13 | 29,13 | 29,98 | -0,75% | - |
| 28.04.2025 | 30,20 | 30,55 | 29,53 | 30,20 | -0,58% | - |
| 25.04.2025 | 31,00 | 31,50 | 29,65 | 30,38 | -1,14% | - |
| 24.04.2025 | 29,90 | 30,88 | 29,75 | 30,73 | 2,33% | - |
| 23.04.2025 | 30,80 | 31,43 | 29,78 | 30,03 | -0,83% | 205,00 |
| 22.04.2025 | 30,28 | 30,63 | 29,48 | 30,28 | -1,94% | - |
| 17.04.2025 | 30,20 | 31,23 | 29,80 | 30,88 | 3,00% | - |
| 16.04.2025 | 29,20 | 30,53 | 29,20 | 29,98 | 0,17% | 2.000,00 |
| 15.04.2025 | 29,83 | 30,43 | 29,83 | 29,93 | 0,17% | - |
| 14.04.2025 | 29,93 | 30,83 | 29,43 | 29,88 | -0,17% | - |
| 11.04.2025 | 29,33 | 30,03 | 28,28 | 29,93 | 3,10% | - |
| 10.04.2025 | 33,08 | 33,10 | 28,53 | 29,03 | -11,64% | 71,00 |
| 09.04.2025 | 28,55 | 33,35 | 27,35 | 32,85 | 12,60% | 122,00 |
| 08.04.2025 | 30,88 | 32,38 | 28,78 | 29,18 | -3,79% | 1.374,00 |
| 07.04.2025 | 30,33 | 32,03 | 28,08 | 30,33 | -4,56% | 520,00 |
| 04.04.2025 | 35,53 | 35,55 | 31,13 | 31,78 | -10,68% | 400,00 |
| 03.04.2025 | 36,98 | 37,18 | 35,33 | 35,58 | -8,49% | 480,00 |
| 02.04.2025 | 39,00 | 39,13 | 38,08 | 38,88 | -0,64% | - |
| 01.04.2025 | 38,68 | 39,33 | 38,38 | 39,13 | 1,29% | - |
| 31.03.2025 | 38,20 | 39,03 | 38,18 | 38,63 | 0,13% | - |
| 28.03.2025 | 39,00 | 39,38 | 38,33 | 38,58 | -1,15% | - |
| 27.03.2025 | 39,58 | 39,73 | 38,88 | 39,03 | -1,14% | - |
| 26.03.2025 | 39,15 | 40,23 | 39,05 | 39,48 | 0,64% | 10,00 |
| 25.03.2025 | 38,45 | 39,23 | 38,45 | 39,23 | 1,69% | 550,00 |
| 24.03.2025 | 38,10 | 38,73 | 37,95 | 38,58 | 1,58% | - |
| 21.03.2025 | 38,15 | 38,38 | 37,68 | 37,98 | -0,26% | - |
| 20.03.2025 | 37,75 | 38,58 | 37,53 | 38,08 | 1,06% | 300,00 |
| 19.03.2025 | 37,60 | 38,28 | 37,58 | 37,68 | 0,40% | - |
| 18.03.2025 | 37,88 | 38,30 | 37,28 | 37,53 | -1,31% | 33,00 |
| 17.03.2025 | 37,60 | 38,18 | 37,48 | 38,03 | 0,80% | 280,00 |
| 14.03.2025 | 37,05 | 38,08 | 36,78 | 37,73 | 2,31% | 2.800,00 |
| 13.03.2025 | 36,85 | 37,48 | 36,53 | 36,88 | 0,27% | - |
| 12.03.2025 | 36,75 | 37,33 | 36,53 | 36,78 | 0,14% | - |
| 11.03.2025 | 37,90 | 38,15 | 36,63 | 36,73 | -3,29% | 1.080,00 |
| 10.03.2025 | 38,08 | 38,88 | 37,78 | 37,98 | -0,39% | 420,00 |
| 07.03.2025 | 36,73 | 38,58 | 36,58 | 38,13 | 3,53% | - |
| 06.03.2025 | 36,50 | 36,98 | 36,03 | 36,83 | 0,75% | 320,00 |
| 05.03.2025 | 36,90 | 36,93 | 35,58 | 36,55 | -0,75% | 568,00 |
| 04.03.2025 | 38,08 | 38,08 | 36,28 | 36,83 | -2,90% | 300,00 |
| 03.03.2025 | 40,03 | 40,18 | 37,73 | 37,93 | -5,48% | 585,00 |
| 28.02.2025 | 39,38 | 40,18 | 38,73 | 40,13 | 2,03% | 190,00 |
| 27.02.2025 | 39,55 | 39,93 | 38,80 | 39,33 | 1,55% | - |
| 26.02.2025 | 39,13 | 39,60 | 38,33 | 38,73 | -0,77% | - |
| 25.02.2025 | 39,73 | 39,93 | 38,73 | 39,03 | -1,64% | 400,00 |
| 24.02.2025 | 40,03 | 40,18 | 39,63 | 39,68 | -0,63% | 2.500,00 |
| 21.02.2025 | 40,63 | 40,73 | 39,78 | 39,93 | -1,60% | - |
| 20.02.2025 | 40,38 | 40,88 | 40,18 | 40,58 | 0,25% | 1.560,00 |
| 19.02.2025 | 40,83 | 41,18 | 40,33 | 40,48 | -0,86% | 1.816,00 |
| 18.02.2025 | 40,68 | 41,55 | 39,78 | 40,83 | 1,05% | 166,00 |
| 17.02.2025 | 40,50 | 41,00 | 40,20 | 40,40 | 1,57% | 3.620,00 |
| 14.02.2025 | 40,28 | 40,58 | 39,78 | 39,78 | -1,12% | 85,00 |
| 13.02.2025 | 39,73 | 40,63 | 39,33 | 40,23 | 0,88% | 120,00 |
| 12.02.2025 | 40,43 | 40,53 | 39,63 | 39,88 | -1,12% | - |
| 11.02.2025 | 39,93 | 40,78 | 39,73 | 40,33 | 0,88% | - |
| 10.02.2025 | 39,08 | 40,13 | 39,05 | 39,98 | 2,83% | 100,00 |
| 07.02.2025 | 38,58 | 39,38 | 38,28 | 38,88 | 0,91% | - |
| 06.02.2025 | 39,33 | 39,83 | 38,23 | 38,53 | -1,78% | 200,00 |
| 05.02.2025 | 39,38 | 39,53 | 38,58 | 39,23 | -1,13% | - |
| 04.02.2025 | 39,23 | 39,98 | 38,38 | 39,68 | 1,67% | - |
| 03.02.2025 | 38,95 | 39,68 | 38,58 | 39,03 | 0,52% | 195,00 |
| 31.01.2025 | 39,58 | 40,10 | 38,48 | 38,83 | -1,52% | 300,00 |
| 30.01.2025 | 39,25 | 39,68 | 38,98 | 39,43 | 0,25% | 450,00 |
| 29.01.2025 | 39,68 | 40,13 | 39,08 | 39,33 | -0,76% | 200,00 |
| 28.01.2025 | 40,63 | 40,98 | 39,28 | 39,63 | -2,34% | 610,00 |
| 27.01.2025 | 40,13 | 40,78 | 39,95 | 40,58 | 0,74% | 176,00 |
| 24.01.2025 | 40,05 | 40,63 | 39,68 | 40,28 | -0,12% | 1.100,00 |
| 23.01.2025 | 39,98 | 40,48 | 39,88 | 40,33 | 0,88% | 1.470,00 |
| 22.01.2025 | 42,08 | 42,35 | 39,83 | 39,98 | -4,76% | 400,00 |
| 21.01.2025 | 43,53 | 43,53 | 41,63 | 41,98 | -2,38% | 200,00 |
| 20.01.2025 | 42,33 | 44,45 | 42,10 | 43,00 | 1,36% | 1.262,00 |
| 17.01.2025 | 40,03 | 43,28 | 39,88 | 42,43 | 6,39% | 60,00 |
| 16.01.2025 | 39,53 | 40,03 | 39,18 | 39,88 | 1,01% | - |
| 15.01.2025 | 38,78 | 39,73 | 38,08 | 39,48 | 1,87% | 60,00 |