39,225€
-3,74%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 39,30 | 39,30 | 39,08 | 39,23 | -3,92% | - |
| 30.01.2026 | 40,53 | 40,93 | 39,38 | 40,83 | 0,93% | 26.686,00 |
| 29.01.2026 | 40,85 | 42,28 | 40,43 | 40,45 | -1,04% | 13.584,00 |
| 28.01.2026 | 42,38 | 42,65 | 40,73 | 40,88 | -2,97% | 1.596,00 |
| 27.01.2026 | 41,93 | 43,08 | 41,65 | 42,13 | 0,72% | 10.370,00 |
| 26.01.2026 | 42,18 | 42,18 | 41,43 | 41,83 | 0,90% | 21.260,00 |
| 23.01.2026 | 42,03 | 43,98 | 41,33 | 41,45 | -1,19% | 21.571,00 |
| 22.01.2026 | 41,70 | 42,23 | 41,00 | 41,95 | 1,33% | 13.701,00 |
| 21.01.2026 | 39,75 | 41,58 | 39,73 | 41,40 | 4,48% | 6.534,00 |
| 20.01.2026 | 39,58 | 40,03 | 38,90 | 39,63 | -0,06% | 7.672,00 |
| 19.01.2026 | 39,83 | 39,95 | 39,28 | 39,65 | -1,55% | 4.914,00 |
| 16.01.2026 | 40,18 | 40,53 | 39,88 | 40,28 | 0,37% | 8.478,00 |
| 15.01.2026 | 40,53 | 40,53 | 39,73 | 40,13 | -0,56% | 6.302,00 |
| 14.01.2026 | 39,45 | 41,03 | 39,35 | 40,35 | 2,35% | 6.599,00 |
| 13.01.2026 | 38,73 | 39,78 | 38,68 | 39,43 | 1,81% | 19.456,00 |
| 12.01.2026 | 39,10 | 39,10 | 37,98 | 38,73 | -0,19% | 10.864,00 |
| 09.01.2026 | 38,30 | 38,93 | 38,13 | 38,80 | 1,77% | 10.009,00 |
| 08.01.2026 | 36,53 | 38,23 | 36,30 | 38,13 | 4,88% | 6.453,00 |
| 07.01.2026 | 37,50 | 37,90 | 36,15 | 36,35 | -2,68% | 4.366,00 |
| 06.01.2026 | 37,85 | 38,15 | 37,20 | 37,35 | 0,00% | 6.788,00 |
| 05.01.2026 | 37,95 | 38,80 | 36,65 | 37,35 | 9,05% | 129.508,00 |
| 02.01.2026 | 32,45 | 34,45 | 32,45 | 34,25 | 6,86% | 11.344,00 |
| 30.12.2025 | 32,05 | 32,05 | 32,05 | 32,05 | -1,84% | - |
| 29.12.2025 | 32,05 | 32,65 | 32,05 | 32,65 | 0,00% | 295,00 |
| 23.12.2025 | 32,30 | 32,65 | 32,30 | 32,65 | 0,31% | 33,00 |
| 22.12.2025 | 32,35 | 32,75 | 32,35 | 32,55 | 0,93% | 127,00 |
| 19.12.2025 | 32,25 | 32,25 | 32,25 | 32,25 | -1,07% | - |
| 18.12.2025 | 32,70 | 32,70 | 32,60 | 32,60 | 1,09% | 6,00 |
| 17.12.2025 | 32,25 | 32,25 | 32,25 | 32,25 | 0,47% | - |
| 16.12.2025 | 32,80 | 32,80 | 32,10 | 32,10 | -3,02% | 100,00 |
| 15.12.2025 | 33,45 | 33,60 | 32,95 | 33,10 | -1,49% | 435,00 |
| 12.12.2025 | 34,20 | 34,20 | 33,60 | 33,60 | -3,17% | 1.000,00 |
| 11.12.2025 | 33,80 | 34,70 | 33,80 | 34,70 | 6,12% | 700,00 |
| 10.12.2025 | 32,70 | 32,70 | 32,70 | 32,70 | -0,91% | - |
| 09.12.2025 | 32,65 | 33,00 | 32,65 | 33,00 | 0,92% | 10,00 |
| 08.12.2025 | 32,95 | 33,50 | 32,70 | 32,70 | -1,65% | 65,00 |
| 05.12.2025 | 32,55 | 33,50 | 32,55 | 33,25 | 3,58% | 225,00 |
| 04.12.2025 | 32,10 | 32,10 | 32,10 | 32,10 | 0,00% | - |
| 03.12.2025 | 30,95 | 32,20 | 30,95 | 32,10 | 2,39% | 1.290,00 |
| 02.12.2025 | 31,25 | 31,55 | 31,25 | 31,35 | -0,63% | 122,00 |
| 01.12.2025 | 31,20 | 31,55 | 31,20 | 31,55 | 0,80% | 180,00 |
| 28.11.2025 | 30,50 | 31,30 | 30,50 | 31,30 | 2,96% | 50,00 |
| 27.11.2025 | 30,60 | 30,60 | 30,40 | 30,40 | -1,62% | 30,00 |
| 26.11.2025 | 30,80 | 30,90 | 30,80 | 30,90 | -0,32% | - |
| 25.11.2025 | 30,85 | 31,00 | 30,85 | 31,00 | -0,80% | 280,00 |
| 24.11.2025 | 31,55 | 31,55 | 31,10 | 31,25 | 2,97% | 12,00 |
| 21.11.2025 | 30,40 | 30,45 | 30,35 | 30,35 | -3,50% | 500,00 |
| 20.11.2025 | 31,10 | 31,45 | 31,10 | 31,45 | 1,78% | 500,00 |
| 19.11.2025 | 30,85 | 31,10 | 30,60 | 30,90 | 0,98% | 104,00 |
| 18.11.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -3,01% | - |
| 17.11.2025 | 31,70 | 31,70 | 31,55 | 31,55 | -0,79% | 100,00 |
| 14.11.2025 | 30,95 | 31,80 | 30,95 | 31,80 | 3,08% | - |
| 13.11.2025 | 31,05 | 31,20 | 30,85 | 30,85 | -1,28% | 225,00 |
| 12.11.2025 | 32,40 | 32,65 | 31,20 | 31,25 | -3,40% | 370,00 |
| 11.11.2025 | 31,70 | 32,40 | 31,70 | 32,35 | 1,41% | 300,00 |
| 10.11.2025 | 31,80 | 31,90 | 31,80 | 31,90 | 1,75% | - |
| 08.11.2025 | 31,35 | 31,35 | 31,35 | 31,35 | -1,26% | - |
| 06.11.2025 | 31,65 | 31,95 | 31,65 | 31,75 | -0,47% | 550,00 |
| 05.11.2025 | 31,40 | 31,90 | 31,40 | 31,90 | 1,75% | 4.000,00 |
| 04.11.2025 | 31,75 | 31,75 | 31,35 | 31,35 | -2,34% | 130,00 |
| 03.11.2025 | 31,05 | 32,30 | 31,05 | 32,10 | 2,72% | 7,00 |
| 31.10.2025 | 31,05 | 31,60 | 31,05 | 31,25 | -1,88% | 1.100,00 |
| 30.10.2025 | 31,35 | 31,85 | 31,35 | 31,85 | 1,11% | 816,00 |
| 29.10.2025 | 30,65 | 31,50 | 30,65 | 31,50 | 2,77% | 85,00 |
| 28.10.2025 | 30,95 | 30,95 | 30,65 | 30,65 | -1,45% | 100,00 |
| 27.10.2025 | 31,05 | 31,10 | 31,05 | 31,10 | -0,64% | - |
| 24.10.2025 | 30,90 | 31,30 | 30,90 | 31,30 | 1,62% | 13,00 |
| 23.10.2025 | 30,40 | 30,80 | 30,40 | 30,80 | 3,18% | 1.210,00 |
| 22.10.2025 | 28,90 | 29,85 | 28,90 | 29,85 | 3,47% | 70,00 |
| 21.10.2025 | 28,50 | 28,85 | 28,45 | 28,85 | 2,49% | 2.304,00 |
| 20.10.2025 | 27,95 | 28,50 | 27,95 | 28,15 | 0,90% | 246,00 |
| 17.10.2025 | 27,75 | 27,90 | 27,75 | 27,90 | 0,00% | - |
| 16.10.2025 | 27,85 | 27,90 | 27,85 | 27,90 | -0,18% | 30,00 |
| 15.10.2025 | 27,95 | 27,95 | 27,95 | 27,95 | 0,00% | - |
| 14.10.2025 | 27,70 | 27,95 | 27,70 | 27,95 | 0,54% | - |
| 13.10.2025 | 27,55 | 27,80 | 27,55 | 27,80 | 1,65% | - |
| 10.10.2025 | 28,65 | 28,75 | 27,35 | 27,35 | -6,17% | 150,00 |
| 09.10.2025 | 29,45 | 29,45 | 29,45 | 29,15 | -1,02% | 200,00 |
| 07.10.2025 | 29,45 | 29,50 | 29,45 | 29,45 | -0,17% | 300,00 |
| 06.10.2025 | 29,35 | 29,75 | 29,35 | 29,50 | 1,37% | 130,00 |
| 03.10.2025 | 29,00 | 29,50 | 29,00 | 29,10 | -0,17% | 227,00 |
| 02.10.2025 | 29,75 | 30,15 | 29,15 | 29,15 | -2,35% | 15,00 |
| 01.10.2025 | 28,90 | 29,85 | 28,90 | 29,85 | 0,34% | 400,00 |
| 30.09.2025 | 29,75 | 29,75 | 29,75 | 29,75 | -0,50% | - |
| 29.09.2025 | 30,20 | 30,20 | 29,90 | 29,90 | -1,32% | - |
| 26.09.2025 | 29,50 | 30,30 | 29,50 | 30,30 | 2,54% | - |
| 25.09.2025 | 29,30 | 29,55 | 29,30 | 29,55 | 0,00% | 850,00 |
| 24.09.2025 | 29,15 | 29,75 | 29,15 | 29,55 | 1,03% | 40,00 |
| 23.09.2025 | 28,75 | 29,25 | 28,75 | 29,25 | 1,04% | - |
| 22.09.2025 | 29,40 | 29,40 | 28,95 | 28,95 | -0,86% | 122,00 |
| 19.09.2025 | 29,35 | 29,35 | 29,20 | 29,20 | -0,51% | 40,00 |
| 18.09.2025 | 29,35 | 29,35 | 29,35 | 29,35 | -1,01% | - |
| 17.09.2025 | 29,55 | 29,65 | 29,55 | 29,65 | 0,34% | 75,00 |
| 16.09.2025 | 29,55 | 29,55 | 29,55 | 29,55 | 0,00% | 25,00 |
| 15.09.2025 | 30,25 | 30,55 | 29,55 | 29,55 | -2,80% | 350,00 |
| 12.09.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,98% | - |
| 11.09.2025 | 30,70 | 31,10 | 30,70 | 30,70 | 0,33% | 100,00 |
| 10.09.2025 | 30,40 | 30,60 | 30,40 | 30,60 | -0,33% | 22,00 |
| 09.09.2025 | 30,20 | 30,70 | 30,20 | 30,70 | 1,32% | - |
| 08.09.2025 | 30,45 | 30,45 | 30,30 | 30,30 | -0,82% | - |