41,783$
-1,92%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 42,30 | 42,47 | 41,60 | 41,74 | -2,02% | 13.671.578,00 |
| 20.02.2025 | 42,13 | 42,92 | 41,98 | 42,60 | 1,00% | 9.999.057,00 |
| 19.02.2025 | 42,44 | 42,82 | 42,05 | 42,18 | -1,10% | 12.752.504,00 |
| 18.02.2025 | 42,01 | 43,06 | 41,55 | 42,65 | 0,58% | 14.315.745,00 |
| 17.02.2025 | 42,52 | 42,52 | 42,41 | 42,41 | 1,57% | - |
| 14.02.2025 | 42,26 | 42,61 | 41,70 | 41,75 | -0,78% | 12.225.052,00 |
| 13.02.2025 | 41,50 | 42,26 | 41,44 | 42,08 | 1,52% | 12.098.967,00 |
| 12.02.2025 | 41,53 | 41,72 | 41,16 | 41,45 | -0,79% | 14.649.395,00 |
| 11.02.2025 | 41,28 | 42,19 | 41,05 | 41,78 | 1,38% | 11.266.706,00 |
| 10.02.2025 | 40,60 | 41,37 | 40,60 | 41,21 | 2,61% | 9.388.096,00 |
| 07.02.2025 | 40,19 | 40,68 | 39,99 | 40,16 | 0,27% | 11.776.393,00 |
| 06.02.2025 | 41,09 | 41,27 | 39,72 | 40,05 | -1,86% | 13.112.679,00 |
| 05.02.2025 | 40,86 | 41,13 | 40,20 | 40,81 | -0,99% | 15.186.140,00 |
| 04.02.2025 | 39,74 | 41,50 | 39,63 | 41,22 | 2,64% | 12.752.012,00 |
| 03.02.2025 | 40,04 | 40,92 | 39,56 | 40,16 | -0,30% | 12.507.614,00 |
| 31.01.2025 | 41,18 | 41,29 | 39,85 | 40,28 | -1,80% | 13.110.779,00 |
| 30.01.2025 | 41,06 | 41,38 | 40,69 | 41,02 | 0,20% | 10.171.120,00 |
| 29.01.2025 | 41,32 | 41,80 | 40,67 | 40,94 | -0,92% | 12.734.801,00 |
| 28.01.2025 | 42,57 | 42,78 | 40,94 | 41,32 | -2,87% | 16.077.531,00 |
| 27.01.2025 | 42,19 | 42,78 | 42,00 | 42,54 | 0,69% | 15.306.162,00 |
| 24.01.2025 | 42,20 | 42,62 | 41,72 | 42,25 | 0,52% | 19.431.069,00 |
| 23.01.2025 | 42,13 | 42,17 | 41,59 | 42,03 | 0,96% | 19.071.455,00 |
| 22.01.2025 | 43,38 | 43,45 | 41,46 | 41,63 | -4,82% | 23.719.208,00 |
| 21.01.2025 | 43,95 | 44,66 | 43,35 | 43,74 | 0,37% | 22.986.855,00 |
| 17.01.2025 | 42,15 | 44,50 | 41,61 | 43,58 | 6,06% | 30.731.332,00 |
| 16.01.2025 | 40,45 | 41,22 | 40,33 | 41,09 | 1,11% | 16.148.813,00 |
| 15.01.2025 | 40,02 | 40,91 | 40,00 | 40,64 | 1,93% | 11.877.357,00 |
| 14.01.2025 | 39,58 | 40,14 | 39,22 | 39,87 | 0,05% | 12.119.720,00 |
| 13.01.2025 | 38,80 | 40,04 | 38,78 | 39,85 | 3,18% | 15.963.997,00 |
| 10.01.2025 | 39,57 | 39,69 | 38,51 | 38,62 | -0,49% | 15.273.648,00 |
| 08.01.2025 | 38,72 | 39,13 | 38,41 | 38,81 | -1,42% | 11.319.653,00 |
| 07.01.2025 | 39,19 | 39,69 | 38,76 | 39,37 | 1,57% | 9.350.070,00 |
| 06.01.2025 | 38,90 | 39,53 | 38,62 | 38,76 | 0,44% | 8.366.562,00 |
| 03.01.2025 | 38,68 | 38,75 | 38,04 | 38,59 | 0,49% | 10.313.694,00 |
| 02.01.2025 | 38,86 | 39,43 | 38,25 | 38,40 | 0,16% | 11.559.356,00 |
| 31.12.2024 | 37,87 | 38,58 | 37,85 | 38,34 | 1,40% | 7.817.097,00 |
| 30.12.2024 | 37,64 | 37,93 | 37,24 | 37,81 | 0,03% | 10.994.981,00 |
| 27.12.2024 | 37,64 | 38,31 | 37,50 | 37,80 | 0,19% | 9.493.692,00 |
| 26.12.2024 | 37,68 | 37,87 | 37,25 | 37,73 | 0,00% | 8.145.977,00 |
| 24.12.2024 | 37,28 | 37,77 | 36,89 | 37,73 | 1,26% | 4.555.397,00 |
| 23.12.2024 | 36,77 | 37,38 | 36,65 | 37,26 | 1,17% | 10.833.928,00 |
| 20.12.2024 | 36,83 | 37,38 | 36,62 | 36,83 | -0,22% | 36.468.332,00 |
| 19.12.2024 | 37,74 | 37,86 | 36,52 | 36,91 | -1,13% | 16.162.342,00 |
| 18.12.2024 | 38,97 | 39,21 | 37,28 | 37,33 | -4,11% | 15.657.397,00 |
| 17.12.2024 | 39,38 | 39,60 | 38,70 | 38,93 | -2,38% | 18.705.267,00 |
| 16.12.2024 | 40,10 | 41,02 | 39,77 | 39,88 | -0,85% | 14.900.670,00 |
| 13.12.2024 | 41,14 | 41,16 | 40,07 | 40,22 | -2,14% | 10.763.107,00 |
| 12.12.2024 | 41,53 | 41,61 | 41,01 | 41,10 | -1,11% | 7.309.784,00 |
| 11.12.2024 | 41,10 | 41,79 | 40,97 | 41,56 | 1,69% | 9.958.341,00 |
| 10.12.2024 | 41,20 | 41,60 | 40,47 | 40,87 | -0,73% | 10.075.785,00 |
| 09.12.2024 | 41,50 | 41,74 | 41,12 | 41,17 | 0,51% | 10.657.295,00 |
| 06.12.2024 | 41,75 | 41,90 | 40,84 | 40,96 | -2,52% | 15.727.493,00 |
| 05.12.2024 | 42,96 | 43,15 | 41,96 | 42,02 | -1,68% | 8.466.530,00 |
| 04.12.2024 | 43,37 | 43,45 | 42,32 | 42,74 | -2,08% | 10.231.072,00 |
| 03.12.2024 | 44,21 | 44,23 | 43,10 | 43,65 | 0,05% | 7.429.598,00 |
| 02.12.2024 | 43,83 | 43,93 | 43,04 | 43,63 | -0,71% | 8.511.384,00 |
| 29.11.2024 | 43,80 | 44,08 | 43,65 | 43,94 | 0,64% | 4.143.333,00 |
| 27.11.2024 | 43,60 | 44,30 | 43,49 | 43,66 | 0,41% | 8.297.153,00 |
| 26.11.2024 | 43,87 | 43,89 | 43,18 | 43,48 | -0,62% | 11.192.579,00 |
| 25.11.2024 | 44,63 | 44,97 | 43,62 | 43,75 | -1,09% | 14.173.172,00 |
| 22.11.2024 | 44,16 | 44,70 | 44,04 | 44,23 | 0,39% | 9.015.450,00 |
| 21.11.2024 | 44,00 | 44,55 | 43,64 | 44,06 | 1,22% | 11.529.016,00 |
| 20.11.2024 | 43,25 | 43,65 | 42,92 | 43,53 | 1,00% | 8.329.596,00 |
| 19.11.2024 | 42,72 | 43,49 | 42,66 | 43,10 | -0,90% | 8.178.352,00 |
| 18.11.2024 | 43,87 | 43,94 | 43,18 | 43,49 | 0,72% | 6.955.883,00 |
| 15.11.2024 | 43,36 | 43,97 | 42,86 | 43,18 | -0,62% | 9.632.621,00 |
| 14.11.2024 | 43,82 | 44,00 | 43,02 | 43,45 | -0,32% | 10.061.513,00 |
| 13.11.2024 | 44,50 | 44,50 | 43,22 | 43,59 | -1,67% | 9.900.430,00 |
| 12.11.2024 | 44,40 | 44,97 | 44,20 | 44,33 | 0,09% | 13.725.772,00 |
| 11.11.2024 | 43,29 | 44,44 | 43,20 | 44,29 | 2,57% | 12.193.717,00 |
| 08.11.2024 | 42,99 | 43,51 | 42,53 | 43,18 | -0,14% | 13.598.067,00 |
| 07.11.2024 | 43,75 | 43,91 | 42,74 | 43,24 | -1,21% | 15.426.716,00 |
| 06.11.2024 | 42,52 | 44,33 | 41,75 | 43,77 | 7,94% | 25.379.253,00 |
| 05.11.2024 | 40,40 | 40,75 | 40,16 | 40,55 | 0,57% | 10.810.852,00 |
| 04.11.2024 | 39,91 | 40,60 | 39,86 | 40,32 | 1,41% | 10.985.395,00 |
| 01.11.2024 | 40,16 | 40,39 | 39,69 | 39,76 | -0,77% | 12.605.858,00 |
| 31.10.2024 | 40,40 | 40,59 | 40,01 | 40,07 | -0,20% | 14.264.857,00 |
| 30.10.2024 | 40,55 | 40,85 | 40,12 | 40,15 | -0,69% | 12.252.088,00 |
| 29.10.2024 | 41,31 | 41,31 | 40,22 | 40,43 | -2,32% | 15.895.646,00 |
| 28.10.2024 | 40,62 | 41,62 | 40,40 | 41,39 | -0,84% | 10.589.894,00 |
| 25.10.2024 | 41,55 | 42,16 | 41,36 | 41,74 | 1,19% | 15.345.710,00 |
| 24.10.2024 | 41,90 | 42,13 | 41,20 | 41,25 | -2,09% | 13.897.113,00 |
| 23.10.2024 | 41,88 | 42,33 | 41,64 | 42,13 | 0,48% | 11.117.909,00 |
| 22.10.2024 | 42,73 | 42,74 | 41,79 | 41,93 | -1,18% | 11.377.911,00 |
| 21.10.2024 | 42,08 | 42,94 | 42,08 | 42,43 | 1,22% | 13.839.414,00 |
| 18.10.2024 | 43,99 | 44,09 | 41,89 | 41,92 | -4,71% | 21.355.938,00 |
| 17.10.2024 | 43,50 | 44,05 | 43,29 | 43,99 | 0,71% | 14.481.312,00 |
| 16.10.2024 | 43,39 | 43,69 | 43,11 | 43,68 | 1,70% | 8.692.885,00 |
| 15.10.2024 | 43,57 | 43,91 | 42,89 | 42,95 | -3,91% | 10.230.881,00 |
| 14.10.2024 | 44,39 | 44,72 | 44,22 | 44,70 | -0,18% | 7.048.069,00 |
| 11.10.2024 | 44,32 | 44,96 | 44,28 | 44,78 | 0,40% | 8.892.291,00 |
| 10.10.2024 | 44,58 | 45,12 | 44,25 | 44,60 | 0,88% | 9.707.420,00 |
| 09.10.2024 | 43,78 | 44,43 | 43,63 | 44,21 | 0,16% | 9.980.713,00 |
| 08.10.2024 | 44,95 | 45,17 | 43,97 | 44,14 | -3,18% | 13.404.657,00 |
| 07.10.2024 | 45,60 | 46,16 | 45,38 | 45,59 | 0,29% | 8.963.646,00 |
| 04.10.2024 | 45,53 | 45,71 | 44,90 | 45,46 | 1,27% | 11.296.550,00 |
| 03.10.2024 | 43,94 | 44,94 | 43,54 | 44,89 | 2,16% | 13.775.415,00 |
| 02.10.2024 | 43,46 | 44,18 | 43,29 | 43,94 | 1,85% | 14.614.601,00 |
| 01.10.2024 | 41,75 | 43,59 | 41,74 | 43,14 | 2,84% | 14.716.531,00 |
| 30.09.2024 | 41,96 | 42,47 | 41,56 | 41,95 | -0,80% | 12.220.867,00 |