39,900€
-1,85%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 39,35 | 39,35 | 38,10 | 38,75 | -0,58% | 240,00 |
| 13.01.2025 | 37,80 | 39,28 | 37,78 | 38,98 | 3,45% | 1.540,00 |
| 10.01.2025 | 38,00 | 38,68 | 37,58 | 37,68 | -0,59% | 965,00 |
| 09.01.2025 | 37,68 | 37,95 | 37,63 | 37,90 | 0,73% | 300,00 |
| 08.01.2025 | 38,13 | 38,38 | 37,28 | 37,63 | -1,18% | 40,00 |
| 07.01.2025 | 37,20 | 38,23 | 37,20 | 38,08 | 2,01% | 682,00 |
| 06.01.2025 | 37,50 | 38,08 | 37,18 | 37,33 | -0,27% | 269,00 |
| 03.01.2025 | 37,45 | 37,75 | 36,93 | 37,43 | 0,00% | 74,00 |
| 02.01.2025 | 37,03 | 38,38 | 36,98 | 37,43 | 3,03% | 435,00 |
| 30.12.2024 | 36,15 | 36,48 | 36,15 | 36,33 | 0,14% | - |
| 27.12.2024 | 36,20 | 36,73 | 35,98 | 36,28 | 1,40% | 260,00 |
| 23.12.2024 | 35,63 | 35,93 | 35,28 | 35,78 | 1,27% | 168,00 |
| 20.12.2024 | 35,60 | 35,83 | 35,13 | 35,33 | -0,84% | 418,00 |
| 19.12.2024 | 36,13 | 36,53 | 35,18 | 35,63 | -0,97% | 335,00 |
| 18.12.2024 | 37,13 | 37,43 | 35,98 | 35,98 | -3,10% | 244,00 |
| 17.12.2024 | 38,03 | 38,18 | 36,83 | 37,13 | -2,24% | 600,00 |
| 16.12.2024 | 38,20 | 39,08 | 37,88 | 37,98 | -0,91% | 80,00 |
| 13.12.2024 | 39,25 | 39,43 | 38,18 | 38,33 | -2,42% | 400,00 |
| 12.12.2024 | 39,50 | 39,90 | 39,08 | 39,28 | -0,88% | - |
| 11.12.2024 | 39,18 | 39,83 | 38,93 | 39,63 | 2,06% | 390,00 |
| 10.12.2024 | 38,98 | 39,53 | 38,48 | 38,83 | -0,51% | - |
| 09.12.2024 | 38,75 | 39,48 | 38,68 | 39,03 | 0,64% | 894,00 |
| 06.12.2024 | 39,55 | 39,90 | 38,68 | 38,78 | -2,39% | 375,00 |
| 05.12.2024 | 40,58 | 41,05 | 39,68 | 39,73 | -2,34% | - |
| 04.12.2024 | 41,43 | 41,60 | 40,18 | 40,68 | -2,05% | - |
| 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% | - |