49,360€
0,08%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 49,42 | 49,86 | 48,56 | 49,31 | 0,10% | 4.770,00 |
| 21.05.2026 | 49,16 | 49,77 | 48,68 | 49,27 | 0,02% | 1.820,00 |
| 20.05.2026 | 48,93 | 49,71 | 48,74 | 49,26 | 0,69% | 1.202,00 |
| 19.05.2026 | 49,05 | 49,50 | 48,64 | 48,92 | -0,37% | - |
| 18.05.2026 | 47,31 | 49,47 | 47,22 | 49,10 | 3,04% | 5.952,00 |
| 15.05.2026 | 47,75 | 48,14 | 47,50 | 47,65 | -0,30% | - |
| 14.05.2026 | 47,38 | 47,91 | 46,82 | 47,79 | 1,04% | 6.450,00 |
| 13.05.2026 | 47,42 | 47,81 | 46,70 | 47,30 | -0,20% | 2.488,00 |
| 12.05.2026 | 46,68 | 47,91 | 46,61 | 47,39 | 1,59% | 2.220,00 |
| 11.05.2026 | 45,36 | 46,77 | 45,16 | 46,65 | 3,20% | 4.125,00 |
| 08.05.2026 | 45,50 | 45,77 | 44,80 | 45,21 | 0,03% | 2.011,00 |
| 07.05.2026 | 47,02 | 47,05 | 44,88 | 45,19 | -3,77% | 3.533,00 |
| 06.05.2026 | 47,81 | 48,03 | 45,61 | 46,96 | -1,94% | 4.050,00 |
| 05.05.2026 | 47,87 | 48,21 | 47,40 | 47,89 | 0,65% | - |
| 04.05.2026 | 48,64 | 48,88 | 47,54 | 47,58 | -1,86% | 4.142,00 |
| 30.04.2026 | 47,45 | 48,58 | 47,11 | 48,48 | 1,90% | 4.168,00 |
| 29.04.2026 | 47,59 | 48,62 | 47,24 | 47,58 | 0,11% | 66,00 |
| 28.04.2026 | 47,37 | 48,51 | 47,30 | 47,53 | 0,84% | 1.029,00 |
| 27.04.2026 | 47,76 | 48,24 | 46,95 | 47,14 | -1,62% | 263,00 |
| 24.04.2026 | 47,26 | 48,57 | 44,78 | 47,91 | 2,21% | 20.414,00 |
| 23.04.2026 | 46,41 | 47,48 | 46,40 | 46,87 | 1,05% | - |
| 22.04.2026 | 45,18 | 46,74 | 44,70 | 46,39 | 3,04% | - |
| 21.04.2026 | 44,46 | 45,64 | 44,40 | 45,02 | 1,64% | 10.695,00 |
| 20.04.2026 | 44,99 | 45,44 | 43,55 | 44,29 | -1,37% | 8.300,00 |
| 17.04.2026 | 43,83 | 45,28 | 42,38 | 44,91 | 2,25% | 7.633,00 |
| 16.04.2026 | 44,40 | 44,93 | 43,78 | 43,92 | -1,14% | 13.300,00 |
| 15.04.2026 | 43,52 | 44,77 | 43,20 | 44,42 | 1,73% | 6.133,00 |
| 14.04.2026 | 44,06 | 44,43 | 43,18 | 43,67 | -1,06% | 2.568,00 |
| 13.04.2026 | 44,74 | 45,23 | 43,83 | 44,14 | -0,42% | 9.013,00 |
| 10.04.2026 | 44,78 | 45,81 | 44,08 | 44,32 | -1,41% | 2.100,00 |
| 09.04.2026 | 44,45 | 45,18 | 43,83 | 44,96 | 1,06% | 3.770,00 |
| 08.04.2026 | 41,30 | 44,84 | 41,30 | 44,48 | 2,35% | 10.083,00 |
| 07.04.2026 | 43,20 | 43,52 | 42,57 | 43,46 | 1,37% | 11.374,00 |
| 02.04.2026 | 44,25 | 44,40 | 42,33 | 42,88 | -0,69% | 8.601,00 |
| 01.04.2026 | 44,43 | 44,45 | 42,68 | 43,18 | -2,92% | 7.778,00 |
| 31.03.2026 | 45,28 | 45,98 | 44,20 | 44,48 | -1,11% | 17.462,00 |
| 30.03.2026 | 46,88 | 47,53 | 44,78 | 44,98 | -3,49% | 4.935,00 |
| 27.03.2026 | 45,43 | 46,70 | 45,10 | 46,60 | 2,70% | 4.825,00 |
| 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 |