Schlumberger Ltd. (SLB)
[WKN: 853390 | ISIN: AN8068571086]
Aktienkurse
40,340$ 1,18%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid: Ask:

Aktienkurse zur Schlumberger Ltd. (SLB) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
15.01.2025 39,77 40,51 39,77 40,35 1,20% 564.077,00
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
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% 10.484.790,00
25.11.2024 44,63 44,97 43,62 43,75 -1,09% 14.000.350,00
22.11.2024 44,16 44,70 44,04 44,23 0,39% 9.015.450,00
21.11.2024 43,85 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% 8.172.437,00
19.11.2024 42,72 43,49 42,66 43,10 -0,90% 8.103.968,00
18.11.2024 43,87 43,94 43,18 43,49 0,72% 6.810.729,00
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% 9.995.218,00
13.11.2024 44,50 44,50 43,22 43,59 -1,67% 9.715.092,00
12.11.2024 44,40 44,97 44,20 44,33 0,09% 13.630.769,00
11.11.2024 43,29 44,44 43,20 44,29 2,57% 11.346.011,00
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% 15.284.489,00
06.11.2024 42,52 44,33 41,75 43,77 7,94% 25.246.246,00
05.11.2024 40,40 40,75 40,16 40,55 0,57% 10.690.021,00
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% 14.093.769,00
30.10.2024 40,55 40,85 40,12 40,15 -0,69% 12.184.252,00
29.10.2024 41,31 41,31 40,22 40,43 -2,32% 15.657.036,00
28.10.2024 40,62 41,62 40,40 41,39 -0,84% 10.427.596,00
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% 13.798.589,00
23.10.2024 41,88 42,33 41,64 42,13 0,48% 11.053.013,00
22.10.2024 42,73 42,74 41,79 41,93 -1,18% 10.918.313,00
21.10.2024 42,08 42,94 42,08 42,43 1,22% 13.687.393,00
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% 14.290.163,00
16.10.2024 43,39 43,69 43,11 43,68 1,70% 8.660.413,00
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% 6.973.599,00
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% 9.432.897,00
09.10.2024 43,78 44,43 43,63 44,21 0,16% 9.971.890,00
08.10.2024 44,95 45,17 43,97 44,14 -3,18% 13.203.006,00
07.10.2024 45,60 46,16 45,38 45,59 0,29% 8.876.798,00
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% 13.612.551,00
02.10.2024 43,46 44,18 43,29 43,94 1,85% 14.270.723,00
01.10.2024 41,75 43,59 41,74 43,14 2,84% 14.699.499,00
30.09.2024 41,96 42,47 41,56 41,95 -0,80% 11.972.325,00
27.09.2024 41,70 42,32 41,60 42,29 2,72% 14.875.752,00
26.09.2024 41,08 41,51 40,54 41,17 -1,53% 20.832.118,00
25.09.2024 42,80 43,01 41,66 41,81 -2,72% 12.491.021,00
24.09.2024 43,84 44,04 42,95 42,98 0,19% 11.974.111,00
23.09.2024 42,55 43,21 42,38 42,90 1,16% 12.743.148,00
20.09.2024 42,89 42,89 42,00 42,41 -0,80% 22.881.596,00
19.09.2024 42,70 43,27 42,03 42,75 3,21% 17.106.125,00
18.09.2024 41,52 42,09 41,18 41,42 -0,19% 12.620.375,00
17.09.2024 40,53 41,68 40,44 41,50 2,72% 18.381.914,00
16.09.2024 40,80 41,16 40,03 40,40 1,10% 24.485.968,00
13.09.2024 40,11 40,50 39,51 39,96 0,40% 17.481.687,00
12.09.2024 39,75 40,22 39,37 39,80 0,58% 15.377.780,00
11.09.2024 39,56 39,77 38,66 39,57 -0,05% 15.557.310,00
10.09.2024 40,48 40,48 39,12 39,59 -2,03% 10.614.610,00
09.09.2024 40,80 41,17 40,35 40,41 -0,52% 11.073.484,00
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