28,500€
-0,18%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 28,63 | 28,65 | 28,18 | 28,23 | -1,22% | 25,00 |
| 14.08.2025 | 28,68 | 28,78 | 28,08 | 28,58 | -0,35% | - |
| 13.08.2025 | 28,23 | 28,68 | 28,03 | 28,68 | 1,59% | 3.000,00 |
| 12.08.2025 | 27,93 | 28,53 | 27,85 | 28,23 | 1,07% | - |
| 11.08.2025 | 28,18 | 28,53 | 27,73 | 27,93 | -1,24% | - |
| 08.08.2025 | 28,23 | 28,53 | 27,98 | 28,28 | 0,53% | - |
| 07.08.2025 | 28,25 | 28,88 | 28,08 | 28,13 | -0,18% | 1.644,00 |
| 06.08.2025 | 29,08 | 29,33 | 28,03 | 28,18 | -2,76% | - |
| 05.08.2025 | 28,55 | 29,03 | 28,33 | 28,98 | 1,93% | - |
| 04.08.2025 | 28,60 | 28,75 | 28,13 | 28,43 | -0,52% | - |
| 01.08.2025 | 29,58 | 29,60 | 27,98 | 28,58 | -3,54% | 420,00 |
| 31.07.2025 | 29,95 | 30,15 | 29,48 | 29,63 | -1,00% | - |
| 30.07.2025 | 30,90 | 31,13 | 29,68 | 29,93 | -3,08% | - |
| 29.07.2025 | 31,15 | 31,30 | 30,48 | 30,88 | -0,48% | 100,00 |
| 28.07.2025 | 30,50 | 31,23 | 30,35 | 31,03 | 2,65% | 200,00 |
| 25.07.2025 | 30,00 | 30,33 | 29,93 | 30,23 | 0,67% | 200,00 |
| 24.07.2025 | 29,55 | 30,08 | 29,48 | 30,03 | 0,50% | - |
| 23.07.2025 | 29,45 | 30,23 | 29,20 | 29,88 | 2,22% | - |
| 22.07.2025 | 28,80 | 29,33 | 28,63 | 29,23 | 1,83% | - |
| 21.07.2025 | 28,80 | 29,38 | 28,63 | 28,70 | 0,09% | 140,00 |
| 18.07.2025 | 30,25 | 30,65 | 28,53 | 28,68 | -4,18% | - |
| 17.07.2025 | 29,78 | 30,13 | 29,48 | 29,93 | 0,67% | - |
| 16.07.2025 | 30,25 | 30,50 | 29,33 | 29,73 | -1,65% | 145,00 |
| 15.07.2025 | 31,03 | 31,43 | 30,13 | 30,23 | -2,34% | 500,00 |
| 14.07.2025 | 31,88 | 32,00 | 30,78 | 30,95 | -3,21% | - |
| 11.07.2025 | 31,28 | 32,08 | 31,08 | 31,98 | 1,91% | - |
| 10.07.2025 | 30,80 | 31,68 | 30,53 | 31,38 | 1,46% | - |
| 09.07.2025 | 31,05 | 31,38 | 30,73 | 30,93 | -0,80% | 48,00 |
| 08.07.2025 | 29,78 | 31,33 | 29,68 | 31,18 | 4,53% | 5.000,00 |
| 07.07.2025 | 30,20 | 30,43 | 29,48 | 29,83 | -0,83% | - |
| 04.07.2025 | 30,28 | 30,38 | 29,88 | 30,08 | -0,58% | - |
| 03.07.2025 | 30,45 | 30,63 | 30,18 | 30,25 | -0,41% | - |
| 02.07.2025 | 29,80 | 30,55 | 29,68 | 30,38 | 2,02% | - |
| 01.07.2025 | 28,73 | 30,38 | 28,38 | 29,78 | 3,84% | - |
| 30.06.2025 | 29,13 | 29,18 | 28,63 | 28,68 | -1,21% | 22,00 |
| 27.06.2025 | 29,00 | 29,20 | 28,78 | 29,03 | 0,52% | - |
| 26.06.2025 | 28,53 | 28,88 | 28,33 | 28,88 | 1,40% | - |
| 25.06.2025 | 29,00 | 29,18 | 28,38 | 28,48 | -1,21% | - |
| 24.06.2025 | 29,13 | 29,28 | 28,53 | 28,83 | -1,03% | 200,00 |
| 23.06.2025 | 31,90 | 31,90 | 29,08 | 29,13 | -6,43% | 530,00 |
| 20.06.2025 | 31,25 | 31,45 | 30,78 | 31,13 | -1,03% | - |
| 19.06.2025 | 31,35 | 31,55 | 31,20 | 31,45 | 0,72% | - |
| 18.06.2025 | 31,20 | 31,68 | 31,13 | 31,23 | -0,64% | - |
| 17.06.2025 | 31,08 | 31,68 | 30,93 | 31,43 | 1,13% | - |
| 16.06.2025 | 31,58 | 32,05 | 30,68 | 31,08 | -1,11% | - |
| 13.06.2025 | 32,43 | 32,73 | 30,88 | 31,43 | 2,11% | 230,00 |
| 12.06.2025 | 31,08 | 31,10 | 30,13 | 30,78 | -0,97% | - |
| 11.06.2025 | 31,03 | 31,40 | 30,68 | 31,08 | 0,00% | 250,00 |
| 10.06.2025 | 30,00 | 31,33 | 29,88 | 31,08 | 4,10% | 4.010,00 |
| 09.06.2025 | 29,65 | 30,23 | 29,65 | 29,85 | 0,42% | 840,00 |
| 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 |