40,620$
-1,46%
Echtzeit-Aktienkurs Schlumberger Limited
Bid:
Ask:
Aktienkurse zur Schlumberger Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 41,20 | 41,63 | 40,37 | 40,62 | -1,46% | 9.864.106,00 |
| 05.09.2024 | 41,69 | 41,80 | 40,96 | 41,22 | -0,24% | 10.599.920,00 |
| 04.09.2024 | 42,04 | 42,39 | 41,27 | 41,32 | -2,29% | 10.028.326,00 |
| 03.09.2024 | 43,16 | 43,19 | 42,00 | 42,29 | -3,86% | 12.669.010,00 |
| 30.08.2024 | 43,82 | 44,04 | 43,39 | 43,99 | -0,43% | 10.174.701,00 |
| 29.08.2024 | 44,24 | 44,42 | 43,41 | 44,18 | 1,01% | 7.917.459,00 |
| 28.08.2024 | 43,96 | 44,16 | 43,51 | 43,74 | -2,89% | 9.853.626,00 |
| 27.08.2024 | 45,45 | 45,54 | 44,78 | 45,04 | -1,23% | 5.189.119,00 |
| 26.08.2024 | 46,00 | 46,16 | 45,24 | 45,60 | 1,06% | 6.216.746,00 |
| 23.08.2024 | 44,50 | 45,30 | 44,39 | 45,12 | 2,27% | 6.244.495,00 |
| 22.08.2024 | 44,25 | 44,44 | 43,98 | 44,12 | -0,18% | 7.163.536,00 |
| 21.08.2024 | 44,54 | 44,68 | 44,11 | 44,20 | 0,39% | 5.450.434,00 |
| 20.08.2024 | 45,22 | 45,34 | 44,01 | 44,03 | -2,93% | 7.404.833,00 |
| 19.08.2024 | 45,14 | 45,78 | 45,01 | 45,36 | 1,30% | 8.041.192,00 |
| 16.08.2024 | 44,57 | 45,04 | 44,55 | 44,78 | -0,58% | 6.013.015,00 |
| 15.08.2024 | 44,47 | 45,12 | 44,34 | 45,04 | 2,88% | 7.836.295,00 |
| 14.08.2024 | 44,00 | 44,07 | 43,50 | 43,78 | 0,02% | 6.302.000,00 |
| 13.08.2024 | 43,60 | 43,97 | 43,39 | 43,77 | -0,30% | 5.235.881,00 |
| 12.08.2024 | 43,84 | 44,13 | 43,50 | 43,90 | 0,80% | 6.593.700,00 |
| 09.08.2024 | 43,48 | 43,81 | 43,32 | 43,55 | -0,32% | 5.418.010,00 |
| 08.08.2024 | 42,98 | 43,75 | 42,91 | 43,69 | 1,94% | 6.693.842,00 |
| 07.08.2024 | 43,99 | 44,42 | 42,81 | 42,86 | -1,24% | 8.984.087,00 |
| 06.08.2024 | 43,80 | 44,17 | 43,33 | 43,40 | -0,85% | 8.309.881,00 |
| 05.08.2024 | 43,48 | 44,30 | 43,32 | 43,77 | -2,58% | 12.821.004,00 |
| 02.08.2024 | 45,98 | 46,01 | 44,56 | 44,93 | -3,71% | 11.848.368,00 |
| 01.08.2024 | 48,28 | 48,33 | 46,25 | 46,66 | -3,38% | 8.830.133,00 |
| 31.07.2024 | 48,13 | 48,57 | 47,94 | 48,29 | 1,43% | 6.570.920,00 |
| 30.07.2024 | 47,54 | 47,95 | 47,15 | 47,61 | -0,52% | 9.722.859,00 |
| 29.07.2024 | 48,18 | 48,81 | 47,66 | 47,86 | -1,99% | 8.998.375,00 |
| 26.07.2024 | 48,79 | 49,31 | 48,16 | 48,83 | 1,24% | 8.231.538,00 |
| 25.07.2024 | 47,73 | 48,90 | 47,69 | 48,23 | 0,42% | 9.523.067,00 |
| 24.07.2024 | 49,10 | 49,18 | 47,86 | 48,03 | -2,08% | 8.538.205,00 |
| 23.07.2024 | 49,29 | 49,93 | 48,66 | 49,05 | -0,79% | 10.096.646,00 |
| 22.07.2024 | 49,34 | 50,52 | 49,23 | 49,44 | -0,46% | 11.183.440,00 |
| 19.07.2024 | 49,48 | 50,94 | 48,35 | 49,67 | 1,95% | 17.680.984,00 |
| 18.07.2024 | 48,77 | 49,34 | 48,58 | 48,72 | -0,37% | 10.509.732,00 |
| 17.07.2024 | 48,75 | 49,26 | 48,56 | 48,90 | 0,37% | 8.403.129,00 |
| 16.07.2024 | 47,51 | 48,95 | 47,44 | 48,72 | 1,58% | 8.199.891,00 |
| 15.07.2024 | 46,79 | 48,68 | 46,57 | 47,96 | 3,32% | 11.263.773,00 |
| 12.07.2024 | 46,76 | 46,76 | 46,16 | 46,42 | 0,50% | 6.584.010,00 |
| 11.07.2024 | 45,38 | 46,31 | 45,15 | 46,19 | 2,01% | 6.231.236,00 |
| 10.07.2024 | 45,10 | 45,30 | 44,78 | 45,28 | 0,18% | 8.530.904,00 |
| 09.07.2024 | 45,89 | 45,93 | 45,16 | 45,20 | -2,25% | 6.729.318,00 |
| 08.07.2024 | 46,01 | 46,35 | 45,78 | 46,24 | 0,22% | 5.452.006,00 |
| 05.07.2024 | 47,18 | 47,34 | 45,96 | 46,14 | -2,47% | 7.917.062,00 |
| 03.07.2024 | 47,02 | 47,54 | 46,91 | 47,31 | 1,33% | 6.655.483,00 |
| 02.07.2024 | 47,02 | 47,27 | 46,15 | 46,69 | 0,24% | 7.921.496,00 |
| 01.07.2024 | 47,48 | 47,48 | 46,48 | 46,58 | -1,27% | 7.048.145,00 |
| 28.06.2024 | 47,25 | 47,62 | 46,84 | 47,18 | 0,36% | 14.139.873,00 |
| 27.06.2024 | 46,48 | 47,04 | 46,39 | 47,01 | 1,69% | 9.941.619,00 |
| 26.06.2024 | 47,35 | 47,46 | 46,21 | 46,23 | -2,71% | 13.494.362,00 |
| 25.06.2024 | 46,98 | 47,64 | 46,91 | 47,52 | 0,08% | 14.236.142,00 |
| 24.06.2024 | 45,94 | 47,67 | 45,87 | 47,48 | 3,99% | 16.189.744,00 |
| 21.06.2024 | 45,67 | 46,00 | 45,46 | 45,66 | 0,44% | 26.456.959,00 |
| 20.06.2024 | 44,44 | 45,82 | 44,34 | 45,46 | 2,30% | 14.534.356,00 |
| 18.06.2024 | 44,28 | 45,19 | 43,81 | 44,44 | 1,86% | 13.068.909,00 |
| 17.06.2024 | 43,10 | 43,85 | 43,01 | 43,63 | 1,47% | 10.098.905,00 |
| 14.06.2024 | 43,46 | 43,46 | 42,61 | 43,00 | -1,85% | 12.740.544,00 |
| 13.06.2024 | 44,44 | 44,68 | 43,43 | 43,81 | -2,01% | 9.486.384,00 |
| 12.06.2024 | 45,42 | 45,50 | 44,67 | 44,71 | -0,56% | 8.135.170,00 |
| 11.06.2024 | 44,58 | 45,08 | 44,27 | 44,96 | -0,04% | 8.235.433,00 |
| 10.06.2024 | 44,55 | 45,30 | 43,94 | 44,98 | 0,97% | 12.739.467,00 |
| 07.06.2024 | 43,43 | 44,72 | 43,36 | 44,55 | 2,04% | 15.023.109,00 |
| 06.06.2024 | 43,07 | 43,75 | 42,77 | 43,66 | 1,06% | 10.425.002,00 |
| 05.06.2024 | 43,62 | 43,72 | 42,78 | 43,20 | -0,48% | 10.646.742,00 |
| 04.06.2024 | 43,75 | 43,86 | 42,96 | 43,41 | -1,50% | 15.673.643,00 |
| 03.06.2024 | 46,15 | 46,15 | 43,81 | 44,07 | -3,97% | 15.468.685,00 |
| 31.05.2024 | 45,66 | 46,03 | 45,46 | 45,89 | 0,66% | 41.723.598,00 |
| 30.05.2024 | 45,60 | 46,18 | 45,45 | 45,59 | -0,11% | 13.291.077,00 |
| 29.05.2024 | 46,00 | 46,42 | 45,41 | 45,64 | -1,91% | 13.115.507,00 |
| 28.05.2024 | 46,54 | 47,23 | 46,32 | 46,53 | 0,63% | 10.381.512,00 |
| 24.05.2024 | 46,59 | 46,87 | 46,12 | 46,24 | -0,17% | 6.800.987,00 |
| 23.05.2024 | 46,62 | 47,15 | 46,04 | 46,32 | -0,34% | 8.753.037,00 |
| 22.05.2024 | 48,22 | 48,29 | 46,25 | 46,48 | -3,75% | 11.790.170,00 |
| 21.05.2024 | 48,24 | 49,12 | 48,20 | 48,29 | 0,12% | 6.882.512,00 |
| 20.05.2024 | 48,60 | 48,67 | 47,88 | 48,23 | -0,74% | 6.841.112,00 |
| 17.05.2024 | 48,70 | 48,77 | 48,29 | 48,59 | 0,35% | 5.534.630,00 |
| 16.05.2024 | 47,98 | 48,66 | 47,97 | 48,42 | 0,23% | 7.620.221,00 |
| 15.05.2024 | 48,67 | 48,67 | 47,40 | 48,31 | -0,64% | 6.937.828,00 |
| 14.05.2024 | 48,90 | 49,00 | 48,01 | 48,62 | -0,27% | 8.402.506,00 |
| 13.05.2024 | 48,74 | 48,95 | 48,55 | 48,75 | 0,52% | 6.554.075,00 |
| 10.05.2024 | 48,77 | 48,83 | 48,13 | 48,50 | 0,04% | 9.206.569,00 |
| 09.05.2024 | 48,04 | 48,63 | 47,95 | 48,48 | 1,30% | 6.365.584,00 |
| 08.05.2024 | 47,65 | 48,18 | 47,58 | 47,86 | -0,64% | 6.440.553,00 |
| 07.05.2024 | 47,94 | 48,44 | 47,79 | 48,17 | 0,44% | 8.549.661,00 |
| 06.05.2024 | 48,08 | 48,55 | 47,81 | 47,96 | 0,63% | 9.817.598,00 |
| 03.05.2024 | 47,97 | 47,97 | 47,13 | 47,66 | 0,17% | 11.007.407,00 |
| 02.05.2024 | 47,56 | 48,00 | 47,26 | 47,58 | 0,89% | 8.929.611,00 |
| 01.05.2024 | 47,40 | 47,78 | 46,92 | 47,16 | -0,67% | 11.217.213,00 |
| 30.04.2024 | 48,93 | 49,35 | 47,43 | 47,48 | -3,52% | 14.120.544,00 |
| 29.04.2024 | 49,05 | 49,40 | 48,61 | 49,21 | 0,02% | 8.940.885,00 |
| 26.04.2024 | 49,33 | 49,65 | 48,99 | 49,20 | -0,49% | 8.250.858,00 |
| 25.04.2024 | 49,28 | 49,63 | 48,66 | 49,44 | 0,67% | 7.961.219,00 |
| 24.04.2024 | 49,24 | 49,71 | 48,62 | 49,11 | -0,89% | 10.163.834,00 |
| 23.04.2024 | 49,25 | 49,84 | 48,93 | 49,55 | 0,08% | 11.126.961,00 |
| 22.04.2024 | 49,37 | 50,05 | 48,70 | 49,51 | -0,68% | 10.739.762,00 |
| 19.04.2024 | 49,66 | 50,77 | 49,02 | 49,85 | -2,14% | 16.841.598,00 |
| 18.04.2024 | 51,19 | 51,77 | 50,80 | 50,94 | 0,26% | 8.405.818,00 |
| 17.04.2024 | 51,54 | 51,96 | 50,75 | 50,81 | -1,17% | 7.814.213,00 |
| 16.04.2024 | 51,50 | 51,70 | 50,69 | 51,41 | -0,50% | 10.342.015,00 |