34,500$
-1,23%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 34,29 | 35,53 | 33,63 | 34,52 | -1,17% | 23.936.451,00 |
| 24.04.2025 | 34,32 | 35,09 | 34,05 | 34,93 | 2,64% | 14.745.353,00 |
| 23.04.2025 | 35,00 | 35,59 | 33,80 | 34,03 | -1,68% | 17.197.900,00 |
| 22.04.2025 | 34,64 | 34,97 | 33,83 | 34,61 | -0,03% | 18.430.622,00 |
| 21.04.2025 | 34,63 | 34,72 | 34,00 | 34,62 | -1,40% | 10.684.623,00 |
| 17.04.2025 | 34,55 | 35,46 | 34,13 | 35,11 | 2,81% | 15.923.026,00 |
| 16.04.2025 | 33,98 | 34,71 | 33,79 | 34,15 | 1,16% | 13.046.057,00 |
| 15.04.2025 | 33,84 | 34,37 | 33,61 | 33,76 | -0,47% | 11.230.385,00 |
| 14.04.2025 | 34,51 | 34,70 | 33,45 | 33,92 | -0,12% | 15.464.214,00 |
| 11.04.2025 | 32,53 | 34,01 | 32,10 | 33,96 | 4,36% | 20.884.416,00 |
| 10.04.2025 | 34,78 | 34,85 | 31,88 | 32,54 | -9,56% | 37.643.585,00 |
| 09.04.2025 | 31,11 | 36,48 | 31,11 | 35,98 | 12,61% | 45.326.159,00 |
| 08.04.2025 | 34,63 | 34,64 | 31,52 | 31,95 | -3,59% | 31.239.137,00 |
| 07.04.2025 | 33,04 | 35,12 | 31,86 | 33,14 | -4,72% | 35.920.767,00 |
| 04.04.2025 | 37,41 | 37,77 | 34,04 | 34,78 | -11,30% | 49.175.034,00 |
| 03.04.2025 | 39,91 | 40,30 | 39,04 | 39,21 | -7,06% | 40.705.619,00 |
| 02.04.2025 | 41,73 | 42,43 | 41,20 | 42,19 | -0,02% | 16.424.822,00 |
| 01.04.2025 | 41,80 | 42,45 | 41,43 | 42,20 | 0,96% | 13.400.232,00 |
| 31.03.2025 | 41,37 | 42,18 | 41,27 | 41,80 | -0,19% | 13.567.435,00 |
| 28.03.2025 | 42,15 | 42,55 | 41,49 | 41,88 | -0,52% | 12.888.622,00 |
| 27.03.2025 | 42,36 | 42,83 | 41,93 | 42,10 | -0,75% | 23.839.939,00 |
| 26.03.2025 | 42,73 | 43,35 | 42,33 | 42,42 | 0,33% | 11.586.138,00 |
| 25.03.2025 | 41,99 | 42,39 | 41,91 | 42,28 | 1,39% | 11.588.153,00 |
| 24.03.2025 | 41,23 | 41,80 | 41,13 | 41,70 | 1,73% | 10.307.013,00 |
| 21.03.2025 | 40,98 | 41,54 | 40,76 | 40,99 | -0,70% | 73.470.363,00 |
| 20.03.2025 | 40,71 | 41,78 | 40,60 | 41,28 | 0,49% | 12.628.373,00 |
| 19.03.2025 | 41,36 | 41,67 | 40,94 | 41,08 | -0,12% | 18.845.342,00 |
| 18.03.2025 | 41,68 | 41,76 | 40,80 | 41,13 | -0,72% | 14.395.721,00 |
| 17.03.2025 | 41,08 | 41,70 | 41,03 | 41,43 | 0,80% | 11.337.909,00 |
| 14.03.2025 | 40,40 | 41,43 | 40,30 | 41,10 | 2,93% | 13.049.426,00 |
| 13.03.2025 | 40,06 | 40,63 | 39,62 | 39,93 | -0,30% | 13.906.339,00 |
| 12.03.2025 | 40,13 | 40,63 | 39,73 | 40,05 | -0,07% | 10.551.668,00 |
| 11.03.2025 | 41,39 | 41,46 | 40,02 | 40,08 | -2,58% | 15.971.957,00 |
| 10.03.2025 | 41,22 | 42,17 | 40,88 | 41,14 | -0,56% | 18.705.118,00 |
| 07.03.2025 | 39,94 | 41,87 | 39,86 | 41,37 | 4,05% | 19.615.791,00 |
| 06.03.2025 | 39,15 | 39,97 | 39,01 | 39,76 | 0,84% | 12.297.711,00 |
| 05.03.2025 | 38,75 | 39,60 | 38,28 | 39,43 | 0,90% | 13.595.329,00 |
| 04.03.2025 | 39,20 | 39,73 | 38,17 | 39,08 | -1,86% | 18.117.955,00 |
| 03.03.2025 | 41,94 | 42,16 | 39,48 | 39,82 | -4,42% | 18.324.216,00 |
| 28.02.2025 | 40,82 | 41,71 | 40,30 | 41,66 | 1,83% | 17.747.826,00 |
| 27.02.2025 | 40,91 | 41,64 | 40,49 | 40,91 | 0,76% | 14.850.893,00 |
| 26.02.2025 | 41,21 | 41,24 | 40,24 | 40,60 | -1,00% | 11.596.089,00 |
| 25.02.2025 | 41,45 | 41,95 | 40,63 | 41,01 | -1,25% | 14.427.402,00 |
| 24.02.2025 | 41,93 | 42,00 | 41,48 | 41,53 | -0,50% | 12.891.701,00 |
| 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% | 9.996.281,00 |
| 19.02.2025 | 42,44 | 42,82 | 42,05 | 42,18 | -1,10% | 12.743.869,00 |
| 18.02.2025 | 42,01 | 43,06 | 41,55 | 42,65 | 2,16% | 14.147.480,00 |
| 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% | 12.089.513,00 |
| 12.02.2025 | 41,53 | 41,72 | 41,16 | 41,45 | -0,79% | 14.319.601,00 |
| 11.02.2025 | 41,28 | 42,19 | 41,05 | 41,78 | 1,38% | 11.215.757,00 |
| 10.02.2025 | 40,60 | 41,37 | 40,60 | 41,21 | 2,61% | 9.352.953,00 |
| 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% | 13.023.916,00 |
| 05.02.2025 | 40,86 | 41,13 | 40,20 | 40,81 | -0,99% | 15.158.388,00 |
| 04.02.2025 | 39,74 | 41,50 | 39,63 | 41,22 | 2,64% | 12.704.176,00 |
| 03.02.2025 | 40,04 | 40,92 | 39,56 | 40,16 | -0,30% | 12.462.811,00 |
| 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% | 10.134.808,00 |
| 29.01.2025 | 41,32 | 41,80 | 40,67 | 40,94 | -0,92% | 12.694.513,00 |
| 28.01.2025 | 42,57 | 42,78 | 40,94 | 41,32 | -2,87% | 16.033.685,00 |
| 27.01.2025 | 42,19 | 42,78 | 42,00 | 42,54 | 0,69% | 15.261.340,00 |
| 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% | 19.035.588,00 |
| 22.01.2025 | 43,38 | 43,45 | 41,46 | 41,63 | -4,82% | 23.666.327,00 |
| 21.01.2025 | 43,95 | 44,66 | 43,35 | 43,74 | 0,37% | 22.785.314,00 |
| 17.01.2025 | 42,15 | 44,50 | 41,61 | 43,58 | 6,06% | 30.731.332,00 |
| 16.01.2025 | 40,44 | 41,22 | 40,33 | 41,09 | 1,11% | 16.011.834,00 |
| 15.01.2025 | 40,02 | 40,91 | 40,00 | 40,64 | 1,93% | 11.195.072,00 |
| 14.01.2025 | 39,58 | 40,14 | 39,22 | 39,87 | 0,05% | 12.111.207,00 |
| 13.01.2025 | 38,80 | 40,04 | 38,78 | 39,85 | 3,18% | 15.925.989,00 |
| 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% | 9.215.107,00 |
| 06.01.2025 | 38,90 | 39,53 | 38,62 | 38,76 | 0,44% | 8.258.310,00 |
| 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% | 11.537.532,00 |
| 31.12.2024 | 37,87 | 38,58 | 37,85 | 38,34 | 1,40% | 7.817.097,00 |
| 30.12.2024 | 37,66 | 37,93 | 37,24 | 37,81 | 0,03% | 10.727.750,00 |
| 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% | 7.761.765,00 |
| 24.12.2024 | 37,28 | 37,77 | 36,89 | 37,73 | 1,26% | 4.555.397,00 |
| 23.12.2024 | 36,75 | 37,38 | 36,65 | 37,26 | 1,17% | 10.259.036,00 |
| 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% | 16.145.376,00 |
| 18.12.2024 | 38,97 | 39,21 | 37,28 | 37,33 | -4,11% | 15.598.876,00 |
| 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% | 14.804.379,00 |
| 13.12.2024 | 41,14 | 41,16 | 40,07 | 40,22 | -2,14% | 10.763.107,00 |
| 12.12.2024 | 41,50 | 41,61 | 41,01 | 41,10 | -1,11% | 7.296.505,00 |
| 11.12.2024 | 41,10 | 41,79 | 40,97 | 41,56 | 1,69% | 9.948.377,00 |
| 10.12.2024 | 41,20 | 41,60 | 40,47 | 40,87 | -0,73% | 10.031.280,00 |
| 09.12.2024 | 41,50 | 41,74 | 41,12 | 41,17 | 0,51% | 9.336.935,00 |
| 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% | 8.455.558,00 |
| 04.12.2024 | 43,37 | 43,45 | 42,32 | 42,74 | -2,08% | 10.220.674,00 |
| 03.12.2024 | 44,21 | 44,23 | 43,10 | 43,65 | 0,05% | 7.387.129,00 |
| 02.12.2024 | 43,83 | 43,93 | 43,04 | 43,63 | -0,71% | 8.506.047,00 |
| 29.11.2024 | 43,80 | 44,08 | 43,65 | 43,94 | 0,64% | 4.143.333,00 |