40,575€
-2,58%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 41,43 | 41,60 | 40,18 | 40,53 | -2,41% | - |
| 03.12.2024 | 41,58 | 42,03 | 41,03 | 41,53 | -0,12% | 210,00 |
| 02.12.2024 | 41,58 | 41,95 | 41,08 | 41,58 | 0,36% | - |
| 29.11.2024 | 41,25 | 41,88 | 41,25 | 41,43 | -0,06% | - |
| 28.11.2024 | 41,43 | 42,10 | 41,38 | 41,45 | 0,30% | - |
| 27.11.2024 | 41,50 | 41,98 | 41,23 | 41,33 | -0,36% | - |
| 26.11.2024 | 41,78 | 41,83 | 41,23 | 41,48 | -0,60% | 45,00 |
| 25.11.2024 | 42,40 | 42,73 | 41,58 | 41,73 | -1,77% | 160,00 |
| 22.11.2024 | 42,10 | 42,98 | 42,03 | 42,48 | 0,95% | 1.308,00 |
| 21.11.2024 | 41,23 | 42,48 | 41,08 | 42,08 | 1,81% | 223,00 |
| 20.11.2024 | 40,78 | 41,43 | 40,78 | 41,33 | 1,60% | - |
| 19.11.2024 | 41,10 | 41,18 | 40,28 | 40,68 | -0,97% | 1.832,00 |
| 18.11.2024 | 41,18 | 41,58 | 40,88 | 41,08 | 0,12% | 2.500,00 |
| 15.11.2024 | 41,03 | 41,73 | 40,63 | 41,03 | -0,73% | 112,00 |
| 14.11.2024 | 41,28 | 41,83 | 40,78 | 41,33 | 0,12% | 75,00 |
| 13.11.2024 | 41,90 | 42,08 | 40,83 | 41,28 | -1,08% | 1.600,00 |
| 12.11.2024 | 41,63 | 42,50 | 41,28 | 41,73 | 0,36% | - |
| 11.11.2024 | 40,58 | 41,73 | 40,40 | 41,58 | 3,23% | 2.000,00 |
| 08.11.2024 | 40,10 | 40,48 | 39,73 | 40,28 | 0,62% | - |
| 07.11.2024 | 41,03 | 41,20 | 39,58 | 40,03 | -1,84% | 274,00 |
| 06.11.2024 | 38,83 | 41,28 | 38,83 | 40,78 | 9,83% | 580,00 |
| 05.11.2024 | 37,10 | 37,38 | 36,73 | 37,13 | 0,13% | - |
| 04.11.2024 | 36,48 | 37,33 | 36,48 | 37,08 | 1,09% | 265,00 |
| 01.11.2024 | 36,83 | 37,43 | 36,63 | 36,68 | -0,61% | - |
| 31.10.2024 | 37,00 | 37,28 | 36,83 | 36,90 | -0,40% | - |
| 30.10.2024 | 37,35 | 37,65 | 36,93 | 37,05 | -0,94% | 200,00 |
| 29.10.2024 | 38,33 | 38,53 | 37,23 | 37,40 | -2,41% | 45,00 |
| 28.10.2024 | 38,68 | 38,68 | 37,40 | 38,33 | -0,90% | 410,00 |
| 25.10.2024 | 38,05 | 38,93 | 38,05 | 38,68 | 1,58% | 312,00 |
| 24.10.2024 | 39,08 | 39,28 | 38,08 | 38,08 | -2,56% | 750,00 |
| 23.10.2024 | 38,75 | 39,28 | 38,48 | 39,08 | 0,64% | 125,00 |
| 22.10.2024 | 39,28 | 39,70 | 38,68 | 38,83 | -1,02% | - |
| 21.10.2024 | 38,65 | 39,68 | 38,65 | 39,23 | -5,71% | 4.400,00 |
| 18.10.2024 | 40,93 | 41,63 | 38,58 | 41,60 | 2,40% | 3,00 |
| 17.10.2024 | 40,25 | 40,68 | 40,08 | 40,63 | 0,99% | - |
| 16.10.2024 | 39,55 | 40,23 | 39,53 | 40,23 | 1,90% | - |
| 15.10.2024 | 40,65 | 40,68 | 39,43 | 39,48 | -3,66% | 650,00 |
| 14.10.2024 | 40,90 | 41,15 | 40,53 | 40,98 | 0,00% | 12,00 |
| 11.10.2024 | 40,93 | 41,08 | 40,53 | 40,98 | 0,43% | 500,00 |
| 10.10.2024 | 40,43 | 41,30 | 40,43 | 40,80 | 0,93% | - |
| 09.10.2024 | 40,23 | 40,63 | 39,83 | 40,43 | 0,62% | - |
| 08.10.2024 | 41,68 | 41,78 | 40,08 | 40,18 | -3,48% | - |
| 07.10.2024 | 41,28 | 42,03 | 41,28 | 41,63 | 0,48% | 1.200,00 |
| 04.10.2024 | 40,83 | 41,68 | 40,73 | 41,43 | 1,78% | - |
| 03.10.2024 | 39,83 | 40,73 | 39,43 | 40,70 | 2,33% | - |
| 02.10.2024 | 39,00 | 40,30 | 39,00 | 39,78 | 2,05% | - |
| 01.10.2024 | 37,65 | 39,43 | 37,38 | 38,98 | 3,45% | - |
| 30.09.2024 | 37,88 | 38,08 | 37,38 | 37,68 | -0,53% | - |
| 27.09.2024 | 36,95 | 37,93 | 36,83 | 37,88 | 2,85% | - |
| 26.09.2024 | 37,58 | 37,63 | 36,28 | 36,83 | -2,00% | 600,00 |
| 25.09.2024 | 38,38 | 38,53 | 37,43 | 37,58 | -2,34% | 106,00 |
| 24.09.2024 | 38,63 | 39,53 | 38,48 | 38,48 | -0,26% | 156,00 |
| 23.09.2024 | 38,03 | 38,88 | 38,03 | 38,58 | 1,58% | 750,00 |
| 20.09.2024 | 38,28 | 38,50 | 37,68 | 37,98 | -0,91% | - |
| 19.09.2024 | 37,50 | 38,78 | 37,50 | 38,33 | 2,68% | 268,00 |
| 18.09.2024 | 37,43 | 37,78 | 37,08 | 37,33 | 0,00% | 600,00 |
| 17.09.2024 | 36,50 | 37,48 | 36,38 | 37,33 | 2,89% | 440,00 |
| 16.09.2024 | 36,28 | 36,98 | 35,98 | 36,28 | 0,55% | 240,00 |
| 13.09.2024 | 35,85 | 36,53 | 35,68 | 36,08 | 0,42% | - |
| 12.09.2024 | 36,00 | 36,43 | 35,68 | 35,93 | 0,00% | 500,00 |
| 11.09.2024 | 35,75 | 36,18 | 35,13 | 35,93 | 0,00% | - |
| 10.09.2024 | 36,60 | 36,85 | 35,48 | 35,93 | -1,91% | 400,00 |
| 09.09.2024 | 36,73 | 37,28 | 36,58 | 36,63 | 0,00% | - |
| 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% | - |