45,425€
0,39%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 44,85 | 45,70 | 44,60 | 45,38 | 0,95% | 10.450,00 |
| 25.03.2026 | 43,53 | 45,38 | 43,15 | 44,95 | 3,10% | 3.095,00 |
| 24.03.2026 | 42,63 | 44,08 | 42,25 | 43,60 | 2,65% | 1.379,00 |
| 23.03.2026 | 40,88 | 42,93 | 40,20 | 42,48 | 5,07% | 27.282,00 |
| 20.03.2026 | 41,43 | 41,93 | 40,18 | 40,43 | -2,18% | 6.475,00 |
| 19.03.2026 | 39,70 | 41,43 | 39,00 | 41,33 | 4,55% | 1.600,00 |
| 18.03.2026 | 40,30 | 40,35 | 39,38 | 39,53 | -0,63% | 2.000,00 |
| 17.03.2026 | 39,10 | 40,48 | 38,95 | 39,78 | 1,79% | 3.439,00 |
| 16.03.2026 | 39,45 | 39,55 | 38,58 | 39,08 | -0,26% | 9.208,00 |
| 13.03.2026 | 38,93 | 39,33 | 37,98 | 39,18 | 1,16% | 4.397,00 |
| 12.03.2026 | 41,65 | 42,05 | 38,58 | 38,73 | -6,91% | 7.440,00 |
| 11.03.2026 | 41,45 | 42,08 | 40,43 | 41,60 | 0,18% | 9.310,00 |
| 10.03.2026 | 40,33 | 41,63 | 40,13 | 41,53 | 2,59% | 32.715,00 |
| 09.03.2026 | 41,30 | 41,45 | 39,38 | 40,48 | 0,19% | 7.459,00 |
| 06.03.2026 | 40,78 | 41,80 | 40,08 | 40,40 | -1,04% | 270,00 |
| 05.03.2026 | 41,18 | 41,55 | 40,23 | 40,83 | -0,79% | 9.838,00 |
| 04.03.2026 | 41,48 | 42,43 | 40,85 | 41,15 | -1,56% | 6.840,00 |
| 03.03.2026 | 44,25 | 44,70 | 41,50 | 41,80 | -4,68% | 16.416,00 |
| 02.03.2026 | 45,53 | 46,23 | 42,25 | 43,85 | 0,86% | 21.433,00 |
| 27.02.2026 | 43,45 | 44,28 | 43,03 | 43,48 | -0,34% | 7.070,00 |
| 26.02.2026 | 43,90 | 44,23 | 43,08 | 43,63 | -0,34% | - |
| 25.02.2026 | 44,05 | 44,23 | 43,03 | 43,78 | -0,57% | 3.300,00 |
| 24.02.2026 | 43,70 | 44,48 | 43,38 | 44,03 | 1,27% | 5.611,00 |
| 23.02.2026 | 42,55 | 43,80 | 42,48 | 43,48 | 0,75% | 4.812,00 |
| 20.02.2026 | 43,95 | 44,15 | 42,90 | 43,15 | -1,43% | 3.600,00 |
| 19.02.2026 | 43,68 | 44,45 | 43,58 | 43,78 | 0,00% | 6.936,00 |
| 18.02.2026 | 42,15 | 43,83 | 42,15 | 43,78 | 4,04% | 3.602,00 |
| 17.02.2026 | 42,48 | 43,20 | 41,38 | 42,08 | -1,29% | 1.551,00 |
| 16.02.2026 | 42,70 | 43,25 | 42,43 | 42,63 | 0,47% | 1.387,00 |
| 13.02.2026 | 42,70 | 43,13 | 42,08 | 42,43 | -0,64% | 15.140,00 |
| 12.02.2026 | 43,60 | 44,08 | 42,43 | 42,70 | -1,73% | 5.322,00 |
| 11.02.2026 | 42,28 | 43,78 | 42,03 | 43,45 | 2,78% | 6.315,00 |
| 10.02.2026 | 42,58 | 42,70 | 41,83 | 42,28 | -0,29% | 900,00 |
| 09.02.2026 | 42,73 | 42,83 | 42,08 | 42,40 | -1,05% | 3.195,00 |
| 06.02.2026 | 41,35 | 43,35 | 41,35 | 42,85 | 1,96% | 4.294,00 |
| 05.02.2026 | 43,35 | 43,45 | 41,30 | 42,03 | -3,34% | 6.574,00 |
| 04.02.2026 | 42,18 | 43,58 | 41,65 | 43,48 | 3,39% | - |
| 03.02.2026 | 40,60 | 42,13 | 40,23 | 42,05 | 3,19% | 2.124,00 |
| 02.02.2026 | 39,30 | 41,28 | 39,08 | 40,75 | -0,18% | 5.580,00 |
| 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 |