31,300€
2,96%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 30,63 | 31,38 | 30,63 | 31,30 | 2,96% | 50,00 |
| 27.11.2025 | 30,83 | 30,85 | 30,40 | 30,40 | -1,62% | 30,00 |
| 26.11.2025 | 31,08 | 31,10 | 30,48 | 30,90 | -0,32% | - |
| 25.11.2025 | 31,00 | 31,10 | 30,28 | 31,00 | -0,80% | 420,00 |
| 24.11.2025 | 31,65 | 31,70 | 30,63 | 31,25 | 2,97% | 24,00 |
| 21.11.2025 | 30,55 | 31,53 | 30,08 | 30,35 | -3,50% | 500,00 |
| 20.11.2025 | 31,28 | 31,98 | 30,43 | 31,45 | 1,78% | 500,00 |
| 19.11.2025 | 31,08 | 31,33 | 30,38 | 30,90 | -0,56% | 104,00 |
| 18.11.2025 | 30,63 | 31,23 | 30,43 | 31,08 | -1,51% | - |
| 17.11.2025 | 31,93 | 32,08 | 30,73 | 31,55 | -0,79% | 100,00 |
| 14.11.2025 | 31,20 | 32,13 | 30,83 | 31,80 | 3,08% | - |
| 13.11.2025 | 31,23 | 31,73 | 30,85 | 30,85 | -1,28% | 225,00 |
| 12.11.2025 | 32,58 | 32,73 | 31,08 | 31,25 | -3,40% | 390,00 |
| 11.11.2025 | 32,05 | 32,85 | 31,80 | 32,35 | 1,41% | 350,00 |
| 10.11.2025 | 31,98 | 32,28 | 31,23 | 31,90 | 2,49% | - |
| 07.11.2025 | 31,55 | 31,78 | 31,03 | 31,13 | -1,97% | - |
| 06.11.2025 | 31,83 | 32,28 | 31,48 | 31,75 | -0,47% | 750,00 |
| 05.11.2025 | 31,55 | 32,23 | 31,33 | 31,90 | 1,75% | 8.000,00 |
| 04.11.2025 | 31,95 | 31,98 | 31,18 | 31,35 | -2,34% | 230,00 |
| 03.11.2025 | 31,28 | 32,38 | 31,15 | 32,10 | 2,72% | 14,00 |
| 31.10.2025 | 31,25 | 31,68 | 31,03 | 31,25 | -1,88% | 2.100,00 |
| 30.10.2025 | 31,63 | 32,03 | 31,38 | 31,85 | 1,11% | 816,00 |
| 29.10.2025 | 30,88 | 31,88 | 30,73 | 31,50 | 2,77% | 85,00 |
| 28.10.2025 | 31,03 | 31,28 | 30,63 | 30,65 | -1,45% | 200,00 |
| 27.10.2025 | 31,28 | 31,63 | 30,75 | 31,10 | -0,64% | - |
| 24.10.2025 | 31,13 | 31,48 | 30,78 | 31,30 | 1,62% | 13,00 |
| 23.10.2025 | 30,28 | 31,08 | 30,18 | 30,80 | 3,18% | 1.256,00 |
| 22.10.2025 | 28,88 | 30,33 | 28,88 | 29,85 | 3,47% | 70,00 |
| 21.10.2025 | 28,58 | 29,28 | 28,15 | 28,85 | 2,49% | 2.304,00 |
| 20.10.2025 | 28,10 | 28,73 | 27,88 | 28,15 | 0,90% | 246,00 |
| 17.10.2025 | 27,93 | 28,70 | 27,13 | 27,90 | 0,00% | - |
| 16.10.2025 | 28,25 | 28,28 | 27,70 | 27,90 | -0,18% | 30,00 |
| 15.10.2025 | 28,08 | 28,35 | 27,83 | 27,95 | 0,00% | - |
| 14.10.2025 | 27,88 | 28,20 | 27,33 | 27,95 | 0,54% | - |
| 13.10.2025 | 27,73 | 28,20 | 27,33 | 27,80 | 1,65% | - |
| 10.10.2025 | 28,80 | 28,80 | 27,33 | 27,35 | -5,61% | 240,00 |
| 09.10.2025 | 29,25 | 29,78 | 28,83 | 28,98 | -0,60% | - |
| 08.10.2025 | 29,55 | 29,80 | 29,13 | 29,15 | -1,02% | 16,00 |
| 07.10.2025 | 29,53 | 30,08 | 29,18 | 29,45 | -0,17% | 600,00 |
| 06.10.2025 | 29,53 | 29,93 | 29,23 | 29,50 | 1,37% | 260,00 |
| 03.10.2025 | 29,23 | 29,53 | 29,10 | 29,10 | -0,17% | 328,00 |
| 02.10.2025 | 29,90 | 30,08 | 29,08 | 29,15 | -2,35% | 30,00 |
| 01.10.2025 | 28,95 | 29,93 | 28,95 | 29,85 | 3,92% | 450,00 |
| 30.09.2025 | 29,95 | 30,00 | 28,43 | 28,73 | -3,93% | - |
| 29.09.2025 | 30,43 | 30,80 | 29,53 | 29,90 | -1,32% | - |
| 26.09.2025 | 29,70 | 30,73 | 29,48 | 30,30 | 2,54% | - |
| 25.09.2025 | 29,65 | 29,83 | 29,23 | 29,55 | 0,00% | 1.700,00 |
| 24.09.2025 | 29,33 | 29,98 | 29,23 | 29,55 | 1,03% | 30,00 |
| 23.09.2025 | 28,88 | 29,83 | 28,58 | 29,25 | 1,04% | - |
| 22.09.2025 | 29,43 | 29,43 | 28,38 | 28,95 | -0,86% | 244,00 |
| 19.09.2025 | 29,50 | 29,63 | 28,98 | 29,20 | 0,43% | - |
| 18.09.2025 | 29,58 | 29,83 | 29,03 | 29,08 | -1,94% | - |
| 17.09.2025 | 29,80 | 29,98 | 29,18 | 29,65 | 0,34% | 75,00 |
| 16.09.2025 | 29,68 | 29,98 | 29,18 | 29,55 | 0,00% | 25,00 |
| 15.09.2025 | 30,43 | 30,88 | 29,53 | 29,55 | -3,75% | 550,00 |
| 11.09.2025 | 30,90 | 31,13 | 30,53 | 30,70 | 0,33% | 200,00 |
| 10.09.2025 | 30,50 | 31,03 | 29,98 | 30,60 | -0,33% | 22,00 |
| 09.09.2025 | 30,40 | 31,18 | 30,40 | 30,70 | 1,24% | - |
| 08.09.2025 | 30,65 | 30,93 | 30,13 | 30,33 | -0,74% | - |
| 05.09.2025 | 30,88 | 30,90 | 30,23 | 30,55 | -0,97% | 36,00 |
| 04.09.2025 | 30,00 | 30,95 | 29,63 | 30,85 | 2,75% | - |
| 03.09.2025 | 30,58 | 30,73 | 29,93 | 30,03 | -2,36% | - |
| 02.09.2025 | 31,45 | 31,93 | 30,68 | 30,75 | -2,69% | - |
| 01.09.2025 | 31,43 | 31,70 | 31,33 | 31,60 | 0,40% | 420,00 |
| 29.08.2025 | 31,15 | 31,78 | 31,00 | 31,48 | 0,80% | - |
| 28.08.2025 | 30,95 | 31,28 | 30,63 | 31,23 | 0,89% | - |
| 27.08.2025 | 30,35 | 31,28 | 30,33 | 30,95 | 2,48% | 100,00 |
| 26.08.2025 | 30,68 | 30,68 | 30,08 | 30,20 | -1,71% | - |
| 25.08.2025 | 30,43 | 30,78 | 30,18 | 30,73 | 1,15% | - |
| 22.08.2025 | 29,18 | 30,48 | 29,00 | 30,38 | 4,29% | 400,00 |
| 21.08.2025 | 28,60 | 29,23 | 28,53 | 29,13 | 1,75% | 243,00 |
| 20.08.2025 | 28,68 | 28,83 | 28,28 | 28,63 | 0,00% | - |
| 19.08.2025 | 28,63 | 28,88 | 28,38 | 28,63 | 0,35% | - |
| 18.08.2025 | 28,15 | 28,78 | 28,08 | 28,53 | 1,06% | - |
| 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% | - |