37,655$
2,02%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 37,00 | 38,02 | 37,00 | 37,73 | 2,23% | - |
| 10.11.2025 | 36,89 | 37,05 | 36,11 | 36,91 | 0,68% | 12.275.965,00 |
| 07.11.2025 | 36,48 | 36,80 | 35,89 | 36,66 | 0,83% | 11.074.654,00 |
| 06.11.2025 | 36,66 | 37,21 | 36,34 | 36,36 | -0,52% | 14.651.311,00 |
| 05.11.2025 | 36,25 | 37,03 | 35,96 | 36,55 | 1,19% | 14.655.332,00 |
| 04.11.2025 | 36,43 | 36,46 | 35,79 | 36,12 | -2,43% | 18.718.785,00 |
| 03.11.2025 | 36,08 | 37,31 | 36,03 | 37,02 | 2,66% | 19.348.956,00 |
| 31.10.2025 | 36,26 | 36,53 | 35,78 | 36,06 | -0,72% | 15.188.522,00 |
| 30.10.2025 | 36,68 | 37,05 | 36,28 | 36,32 | -1,38% | 15.557.587,00 |
| 29.10.2025 | 35,92 | 36,95 | 35,79 | 36,83 | 2,70% | 16.662.785,00 |
| 28.10.2025 | 36,18 | 36,33 | 35,69 | 35,86 | -0,83% | 12.504.633,00 |
| 27.10.2025 | 36,17 | 36,83 | 35,89 | 36,16 | 0,92% | 17.423.204,00 |
| 24.10.2025 | 36,10 | 36,64 | 35,80 | 35,83 | -0,50% | 17.000.595,00 |
| 23.10.2025 | 35,65 | 36,09 | 34,98 | 36,01 | 3,18% | 19.431.474,00 |
| 22.10.2025 | 34,09 | 35,23 | 34,00 | 34,90 | 4,12% | 18.761.382,00 |
| 21.10.2025 | 33,72 | 33,98 | 33,12 | 33,52 | 0,27% | 18.033.418,00 |
| 20.10.2025 | 32,95 | 33,48 | 32,50 | 33,43 | 2,60% | 17.997.803,00 |
| 17.10.2025 | 32,98 | 33,18 | 31,70 | 32,58 | -1,03% | - |
| 16.10.2025 | 32,76 | 32,94 | 32,35 | 32,92 | 1,07% | 24.227.046,00 |
| 15.10.2025 | 32,84 | 32,91 | 32,33 | 32,57 | 0,00% | 16.212.919,00 |
| 14.10.2025 | 31,75 | 32,76 | 31,69 | 32,57 | 0,93% | 13.014.179,00 |
| 13.10.2025 | 32,08 | 32,32 | 31,64 | 32,27 | 1,73% | 29.484.660,00 |
| 10.10.2025 | 33,02 | 33,09 | 31,72 | 31,72 | -4,26% | 15.644.190,00 |
| 09.10.2025 | 34,25 | 34,55 | 32,99 | 33,13 | -2,47% | 12.284.862,00 |
| 08.10.2025 | 34,54 | 34,58 | 33,86 | 33,97 | -1,28% | 15.217.340,00 |
| 07.10.2025 | 34,56 | 35,10 | 34,05 | 34,41 | -0,52% | 18.080.338,00 |
| 06.10.2025 | 34,55 | 34,84 | 34,17 | 34,59 | 0,96% | 18.649.948,00 |
| 03.10.2025 | 34,37 | 34,66 | 34,21 | 34,26 | 0,44% | 9.581.622,00 |
| 02.10.2025 | 34,96 | 35,20 | 34,06 | 34,11 | -2,79% | 10.930.238,00 |
| 01.10.2025 | 34,22 | 35,14 | 34,10 | 35,09 | 2,09% | 11.264.483,00 |
| 30.09.2025 | 34,71 | 34,80 | 33,42 | 34,37 | -2,11% | 18.281.907,00 |
| 29.09.2025 | 35,33 | 35,34 | 34,68 | 35,11 | -1,15% | 14.982.987,00 |
| 26.09.2025 | 34,76 | 35,92 | 34,76 | 35,52 | 2,69% | 14.594.634,00 |
| 25.09.2025 | 34,42 | 34,80 | 34,22 | 34,59 | -0,06% | 11.619.300,00 |
| 24.09.2025 | 34,81 | 35,16 | 34,55 | 34,61 | 0,35% | 14.604.540,00 |
| 23.09.2025 | 33,79 | 35,20 | 33,70 | 34,49 | 1,68% | 26.182.695,00 |
| 22.09.2025 | 33,59 | 34,22 | 33,43 | 33,92 | -1,48% | 19.114.010,00 |
| 19.09.2025 | 34,39 | 34,56 | 34,01 | 34,43 | -0,89% | 33.104.822,00 |
| 18.09.2025 | 35,01 | 35,09 | 34,16 | 34,74 | -0,14% | 18.765.949,00 |
| 17.09.2025 | 35,02 | 35,67 | 34,48 | 34,79 | -1,28% | 20.414.610,00 |
| 16.09.2025 | 34,90 | 35,56 | 34,62 | 35,24 | 1,35% | 20.804.839,00 |
| 15.09.2025 | 35,80 | 36,30 | 34,75 | 34,77 | -2,25% | 14.218.479,00 |
| 12.09.2025 | 36,26 | 36,53 | 35,42 | 35,57 | -1,28% | 13.477.142,00 |
| 11.09.2025 | 36,03 | 36,56 | 35,77 | 36,03 | -0,36% | 15.317.577,00 |
| 10.09.2025 | 35,72 | 36,37 | 35,17 | 36,16 | 1,06% | 20.429.081,00 |
| 09.09.2025 | 36,03 | 36,57 | 35,77 | 35,78 | 0,00% | 12.029.533,00 |
| 08.09.2025 | 36,11 | 36,34 | 35,41 | 35,78 | -0,11% | 27.242.337,00 |
| 05.09.2025 | 35,61 | 36,30 | 35,43 | 35,82 | -0,53% | 13.436.534,00 |
| 04.09.2025 | 35,00 | 36,02 | 34,55 | 36,01 | 2,89% | 12.427.562,00 |
| 03.09.2025 | 35,33 | 35,76 | 34,91 | 35,00 | -2,51% | 16.567.590,00 |
| 02.09.2025 | 36,71 | 36,76 | 35,66 | 35,90 | -2,55% | 20.356.344,00 |
| 29.08.2025 | 36,51 | 37,05 | 36,51 | 36,84 | 0,99% | 11.887.818,00 |
| 28.08.2025 | 35,96 | 36,53 | 35,70 | 36,48 | 1,39% | 18.279.475,00 |
| 27.08.2025 | 35,27 | 36,22 | 35,22 | 35,98 | 1,87% | 13.565.748,00 |
| 26.08.2025 | 35,49 | 35,59 | 35,01 | 35,32 | -0,93% | 16.438.354,00 |
| 25.08.2025 | 35,60 | 35,83 | 35,30 | 35,65 | 0,11% | 8.184.202,00 |
| 22.08.2025 | 34,00 | 35,70 | 33,94 | 35,61 | 5,32% | 16.024.901,00 |
| 21.08.2025 | 33,36 | 33,97 | 33,15 | 33,81 | 1,35% | 11.130.126,00 |
| 20.08.2025 | 33,22 | 33,64 | 32,97 | 33,36 | 0,06% | 9.917.902,00 |
| 19.08.2025 | 33,32 | 33,73 | 33,09 | 33,34 | 0,12% | 10.834.546,00 |
| 18.08.2025 | 33,00 | 33,57 | 32,77 | 33,30 | 0,94% | 9.148.320,00 |
| 15.08.2025 | 33,10 | 33,35 | 32,93 | 32,99 | -0,69% | 10.421.892,00 |
| 14.08.2025 | 33,37 | 33,45 | 32,66 | 33,22 | -0,98% | 16.284.379,00 |
| 13.08.2025 | 32,99 | 33,55 | 32,82 | 33,55 | 1,85% | 10.370.370,00 |
| 12.08.2025 | 32,48 | 33,24 | 32,47 | 32,94 | 1,76% | 10.289.242,00 |
| 11.08.2025 | 33,09 | 33,12 | 32,15 | 32,37 | -1,52% | 10.020.012,00 |
| 08.08.2025 | 33,05 | 33,22 | 32,59 | 32,87 | 0,24% | 10.217.202,00 |
| 07.08.2025 | 33,29 | 33,66 | 32,71 | 32,79 | -0,21% | 11.213.695,00 |
| 06.08.2025 | 33,79 | 34,10 | 32,66 | 32,86 | -1,91% | 11.467.922,00 |
| 05.08.2025 | 33,00 | 33,62 | 32,70 | 33,50 | 1,89% | 12.204.506,00 |
| 04.08.2025 | 32,89 | 33,20 | 32,54 | 32,88 | -0,51% | 11.901.744,00 |
| 01.08.2025 | 33,61 | 33,61 | 32,36 | 33,05 | -2,22% | 17.071.368,00 |
| 31.07.2025 | 33,98 | 34,38 | 33,69 | 33,80 | -1,08% | 13.121.172,00 |
| 30.07.2025 | 35,43 | 35,51 | 33,92 | 34,17 | -4,10% | 17.945.429,00 |
| 29.07.2025 | 35,80 | 35,96 | 35,21 | 35,63 | -1,03% | 14.315.295,00 |
| 28.07.2025 | 35,65 | 36,19 | 35,56 | 36,00 | 1,49% | 13.367.943,00 |
| 25.07.2025 | 35,41 | 35,63 | 35,11 | 35,47 | 0,65% | 11.467.820,00 |
| 24.07.2025 | 34,94 | 35,40 | 34,71 | 35,24 | 0,28% | 15.592.334,00 |
| 23.07.2025 | 34,80 | 35,53 | 34,58 | 35,14 | 2,30% | 22.471.079,00 |
| 22.07.2025 | 33,64 | 34,45 | 33,36 | 34,35 | 2,42% | 20.793.794,00 |
| 21.07.2025 | 33,65 | 34,28 | 33,46 | 33,54 | 0,66% | 22.403.015,00 |
| 18.07.2025 | 34,30 | 35,11 | 33,18 | 33,32 | -3,89% | 35.376.354,00 |
| 17.07.2025 | 34,48 | 34,86 | 34,18 | 34,67 | 0,23% | 70.886.985,00 |
| 16.07.2025 | 35,00 | 35,19 | 34,30 | 34,59 | -1,37% | 19.849.626,00 |
| 15.07.2025 | 36,15 | 36,22 | 34,92 | 35,07 | -3,18% | 17.351.520,00 |
| 14.07.2025 | 37,02 | 37,12 | 35,96 | 36,22 | -2,92% | 12.686.750,00 |
| 11.07.2025 | 36,45 | 38,15 | 36,34 | 37,31 | 1,80% | 11.335.227,00 |
| 10.07.2025 | 36,03 | 36,98 | 35,70 | 36,65 | 1,10% | 11.649.575,00 |
| 09.07.2025 | 36,29 | 36,60 | 35,99 | 36,25 | -0,79% | 11.430.575,00 |
| 08.07.2025 | 34,98 | 36,71 | 34,94 | 36,54 | 4,55% | 13.525.654,00 |
| 07.07.2025 | 35,42 | 35,67 | 34,51 | 34,95 | -1,96% | 9.710.096,00 |
| 03.07.2025 | 36,00 | 36,00 | 35,49 | 35,65 | -0,72% | 7.240.714,00 |
| 02.07.2025 | 35,77 | 35,91 | 34,87 | 35,91 | 2,02% | 16.153.369,00 |
| 01.07.2025 | 33,80 | 35,77 | 33,45 | 35,20 | 4,14% | 18.964.619,00 |
| 30.06.2025 | 33,90 | 34,20 | 33,72 | 33,80 | -0,62% | 13.101.513,00 |
| 27.06.2025 | 34,00 | 34,16 | 33,71 | 34,01 | 0,53% | 17.165.995,00 |
| 26.06.2025 | 33,27 | 33,87 | 33,17 | 33,83 | 1,96% | 14.168.905,00 |
| 25.06.2025 | 33,49 | 33,72 | 33,05 | 33,18 | -0,96% | 13.448.792,00 |
| 24.06.2025 | 33,27 | 33,98 | 33,06 | 33,50 | -0,68% | 24.521.023,00 |
| 23.06.2025 | 36,16 | 36,17 | 33,62 | 33,73 | -5,89% | 25.846.141,00 |