57,260$
0,02%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 57,13 | 57,88 | 56,34 | 57,28 | 0,05% | 10.204.730,00 |
| 21.05.2026 | 57,52 | 57,66 | 56,61 | 57,25 | -0,05% | 18.027.034,00 |
| 20.05.2026 | 56,87 | 57,70 | 56,60 | 57,28 | 0,90% | 11.128.293,00 |
| 19.05.2026 | 57,23 | 57,67 | 56,42 | 56,77 | -0,66% | 11.605.524,00 |
| 18.05.2026 | 55,15 | 57,59 | 55,11 | 57,15 | 3,20% | 11.461.708,00 |
| 15.05.2026 | 55,48 | 55,96 | 55,23 | 55,38 | -0,66% | 10.566.799,00 |
| 14.05.2026 | 55,40 | 55,99 | 55,28 | 55,75 | 0,67% | 5.192.560,00 |
| 13.05.2026 | 55,79 | 55,83 | 54,66 | 55,38 | -0,47% | 13.672.061,00 |
| 12.05.2026 | 55,27 | 56,26 | 54,72 | 55,64 | 1,29% | 10.046.757,00 |
| 11.05.2026 | 53,67 | 55,07 | 53,64 | 54,93 | 3,12% | 9.513.631,00 |
| 08.05.2026 | 53,18 | 53,89 | 52,73 | 53,27 | 0,51% | 10.534.121,00 |
| 07.05.2026 | 54,11 | 54,33 | 52,80 | 53,00 | -3,92% | 16.615.534,00 |
| 06.05.2026 | 54,90 | 56,32 | 54,37 | 55,16 | -1,50% | 12.937.033,00 |
| 05.05.2026 | 55,72 | 56,39 | 55,45 | 56,00 | 0,67% | 7.547.499,00 |
| 04.05.2026 | 56,74 | 56,97 | 55,61 | 55,63 | -2,27% | 9.888.672,00 |
| 01.05.2026 | 56,43 | 57,20 | 56,00 | 56,92 | 0,07% | 9.711.057,00 |
| 30.04.2026 | 55,25 | 57,05 | 55,10 | 56,88 | 2,12% | 13.798.785,00 |
| 29.04.2026 | 56,48 | 56,88 | 55,18 | 55,70 | 0,09% | 13.346.436,00 |
| 28.04.2026 | 55,85 | 56,76 | 55,41 | 55,65 | 0,76% | 13.619.304,00 |
| 27.04.2026 | 56,12 | 56,70 | 55,10 | 55,23 | -1,64% | 17.070.373,00 |
| 24.04.2026 | 54,33 | 56,90 | 54,02 | 56,15 | 2,58% | 23.294.111,00 |
| 23.04.2026 | 54,56 | 55,53 | 54,44 | 54,74 | 0,72% | 20.598.030,00 |
| 22.04.2026 | 53,50 | 54,85 | 53,19 | 54,35 | 2,99% | 14.433.112,00 |
| 21.04.2026 | 52,70 | 53,73 | 52,64 | 52,77 | 1,09% | 13.591.170,00 |
| 20.04.2026 | 52,39 | 53,16 | 51,26 | 52,20 | -0,87% | 15.347.054,00 |
| 17.04.2026 | 50,80 | 53,42 | 50,52 | 52,66 | 1,80% | 20.594.605,00 |
| 16.04.2026 | 52,26 | 52,94 | 51,57 | 51,73 | -1,32% | 12.080.377,00 |
| 15.04.2026 | 51,72 | 52,84 | 51,65 | 52,42 | 1,81% | 12.534.972,00 |
| 14.04.2026 | 51,30 | 52,00 | 50,91 | 51,49 | -0,83% | 11.104.147,00 |
| 13.04.2026 | 52,20 | 52,75 | 51,52 | 51,92 | 0,00% | 11.847.020,00 |
| 10.04.2026 | 52,56 | 53,75 | 51,68 | 51,92 | -1,18% | 13.219.888,00 |
| 09.04.2026 | 51,70 | 52,89 | 51,17 | 52,54 | 1,27% | 16.033.060,00 |
| 08.04.2026 | 50,43 | 52,31 | 49,76 | 51,88 | 3,04% | 20.970.055,00 |
| 07.04.2026 | 49,87 | 50,44 | 49,20 | 50,35 | 1,15% | 9.928.155,00 |
| 06.04.2026 | 49,40 | 50,06 | 49,18 | 49,78 | 0,69% | 7.643.791,00 |
| 02.04.2026 | 50,51 | 51,10 | 48,84 | 49,44 | -1,18% | 14.883.777,00 |
| 01.04.2026 | 50,35 | 51,38 | 49,54 | 50,03 | -2,65% | 19.574.118,00 |
| 31.03.2026 | 52,22 | 53,00 | 51,04 | 51,39 | -0,27% | 22.268.599,00 |
| 30.03.2026 | 54,30 | 54,80 | 51,31 | 51,53 | -3,68% | 20.578.785,00 |
| 27.03.2026 | 52,35 | 53,70 | 51,90 | 53,50 | 2,27% | 22.048.603,00 |
| 26.03.2026 | 51,55 | 52,69 | 51,48 | 52,31 | 0,81% | 16.516.135,00 |
| 25.03.2026 | 50,66 | 52,55 | 50,54 | 51,89 | 2,73% | 24.105.671,00 |
| 24.03.2026 | 48,99 | 51,09 | 48,84 | 50,51 | 2,56% | 19.715.007,00 |
| 23.03.2026 | 47,51 | 49,85 | 47,08 | 49,25 | 5,62% | 25.770.346,00 |
| 20.03.2026 | 48,01 | 48,48 | 46,38 | 46,63 | -2,49% | 65.344.816,00 |
| 19.03.2026 | 45,22 | 47,88 | 44,70 | 47,82 | 5,52% | 28.157.955,00 |
| 18.03.2026 | 45,89 | 46,32 | 45,19 | 45,32 | -1,76% | 13.276.982,00 |
| 17.03.2026 | 45,50 | 46,64 | 44,94 | 46,13 | 2,60% | 14.766.158,00 |
| 16.03.2026 | 44,57 | 45,01 | 44,30 | 44,96 | 0,54% | 12.648.472,00 |
| 13.03.2026 | 44,47 | 44,89 | 43,55 | 44,72 | 0,36% | 16.897.277,00 |
| 12.03.2026 | 47,31 | 47,31 | 44,42 | 44,56 | -7,49% | 25.983.125,00 |
| 11.03.2026 | 47,49 | 48,77 | 47,14 | 48,17 | 0,12% | 18.387.665,00 |
| 10.03.2026 | 47,13 | 48,52 | 46,70 | 48,11 | 1,95% | 18.099.019,00 |
| 09.03.2026 | 46,87 | 47,27 | 45,50 | 47,19 | 0,62% | 21.080.177,00 |
| 06.03.2026 | 47,41 | 47,66 | 46,40 | 46,90 | -1,05% | 13.400.345,00 |
| 05.03.2026 | 47,98 | 48,01 | 46,29 | 47,40 | -1,02% | 20.187.457,00 |
| 04.03.2026 | 48,65 | 49,38 | 47,48 | 47,89 | -1,42% | 19.894.108,00 |
| 03.03.2026 | 50,27 | 50,80 | 48,18 | 48,58 | -5,25% | 22.645.971,00 |
| 02.03.2026 | 52,45 | 52,45 | 49,44 | 51,27 | -0,14% | 20.175.362,00 |
| 27.02.2026 | 51,60 | 52,00 | 50,83 | 51,34 | -0,29% | 16.168.202,00 |
| 26.02.2026 | 51,31 | 52,19 | 50,59 | 51,49 | -0,33% | 11.806.152,00 |
| 25.02.2026 | 52,00 | 52,16 | 50,81 | 51,66 | -0,37% | 11.303.751,00 |
| 24.02.2026 | 51,47 | 52,33 | 51,21 | 51,85 | 1,19% | 12.764.586,00 |
| 23.02.2026 | 50,91 | 51,69 | 50,06 | 51,24 | 0,77% | 11.632.819,00 |
| 20.02.2026 | 51,43 | 51,69 | 50,48 | 50,85 | -1,34% | 12.717.503,00 |
| 19.02.2026 | 51,76 | 52,24 | 51,29 | 51,54 | -0,10% | 14.326.723,00 |
| 18.02.2026 | 50,81 | 51,64 | 50,51 | 51,59 | 3,51% | 16.436.426,00 |
| 17.02.2026 | 50,70 | 51,03 | 48,84 | 49,84 | -1,09% | 24.436.137,00 |
| 13.02.2026 | 50,29 | 51,21 | 49,93 | 50,39 | -0,49% | 19.520.579,00 |
| 12.02.2026 | 51,49 | 52,40 | 50,34 | 50,64 | -1,78% | 24.008.560,00 |
| 11.02.2026 | 51,05 | 51,99 | 50,93 | 51,56 | 2,46% | 22.951.659,00 |
| 10.02.2026 | 50,89 | 50,96 | 49,79 | 50,32 | -0,44% | 14.102.473,00 |
| 09.02.2026 | 50,48 | 50,93 | 50,09 | 50,54 | -0,32% | 13.581.448,00 |
| 06.02.2026 | 49,50 | 51,25 | 49,41 | 50,70 | 2,40% | 16.188.844,00 |
| 05.02.2026 | 50,38 | 50,56 | 48,67 | 49,51 | -3,58% | 24.708.190,00 |
| 04.02.2026 | 49,85 | 51,43 | 49,76 | 51,35 | 3,20% | 23.745.396,00 |
| 03.02.2026 | 48,13 | 49,80 | 48,10 | 49,76 | 3,56% | 27.108.819,00 |
| 02.02.2026 | 47,67 | 48,67 | 47,35 | 48,05 | -0,68% | 16.616.399,00 |
| 30.01.2026 | 48,30 | 48,55 | 47,30 | 48,38 | -0,14% | 16.406.558,00 |
| 29.01.2026 | 49,88 | 50,58 | 48,35 | 48,45 | -0,86% | 32.023.070,00 |
| 28.01.2026 | 50,40 | 50,73 | 48,47 | 48,87 | -3,53% | 24.530.992,00 |
| 27.01.2026 | 50,29 | 51,47 | 50,03 | 50,66 | 1,93% | 17.329.668,00 |
| 26.01.2026 | 49,70 | 50,07 | 49,23 | 49,70 | 1,12% | 25.377.215,00 |
| 23.01.2026 | 50,00 | 51,67 | 48,83 | 49,15 | -0,34% | 43.516.197,00 |
| 22.01.2026 | 48,95 | 49,58 | 48,54 | 49,32 | 1,65% | 22.766.967,00 |
| 21.01.2026 | 47,10 | 48,61 | 47,00 | 48,52 | 4,46% | 22.868.228,00 |
| 20.01.2026 | 45,98 | 46,99 | 45,98 | 46,45 | 0,64% | 22.587.165,00 |
| 19.01.2026 | 46,06 | 46,20 | 45,93 | 46,15 | -1,24% | - |
| 16.01.2026 | 46,68 | 46,99 | 46,31 | 46,73 | 0,34% | 17.373.076,00 |
| 15.01.2026 | 46,80 | 46,87 | 46,08 | 46,57 | -0,85% | 18.019.774,00 |
| 14.01.2026 | 46,44 | 47,73 | 46,28 | 46,97 | 2,33% | 23.784.439,00 |
| 13.01.2026 | 45,74 | 46,39 | 45,45 | 45,90 | 1,66% | 19.345.160,00 |
| 12.01.2026 | 45,40 | 45,50 | 44,37 | 45,15 | -0,11% | 19.663.194,00 |
| 09.01.2026 | 44,67 | 45,24 | 44,29 | 45,20 | 1,73% | 18.216.514,00 |
| 08.01.2026 | 42,80 | 44,57 | 42,66 | 44,43 | 4,86% | 20.039.838,00 |
| 07.01.2026 | 43,87 | 43,90 | 42,20 | 42,37 | -2,89% | 17.188.841,00 |
| 06.01.2026 | 44,28 | 44,57 | 43,42 | 43,63 | -0,39% | 28.955.399,00 |
| 05.01.2026 | 43,00 | 45,16 | 42,52 | 43,80 | 8,96% | 56.362.626,00 |
| 02.01.2026 | 38,44 | 40,44 | 38,07 | 40,20 | 4,74% | 14.637.165,00 |
| 31.12.2025 | 38,55 | 38,77 | 38,27 | 38,38 | -0,44% | 6.157.199,00 |