48,510$
0,58%
Echtzeit-Aktienkurs Schlumberger Limited
Bid:
Ask:
Aktienkurse zur Schlumberger Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 48,79 | 49,31 | 48,16 | 48,83 | 1,24% | 8.187.262,00 |
| 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 |
| 15.04.2024 | 52,70 | 52,91 | 51,45 | 51,67 | -0,63% | 9.471.446,00 |
| 12.04.2024 | 54,10 | 54,63 | 51,87 | 52,00 | -3,70% | 13.006.270,00 |
| 11.04.2024 | 54,30 | 54,37 | 53,15 | 54,00 | -0,37% | 7.507.459,00 |
| 10.04.2024 | 53,88 | 54,52 | 53,30 | 54,20 | 0,06% | 8.167.020,00 |
| 09.04.2024 | 54,50 | 54,61 | 53,87 | 54,17 | 0,24% | 6.678.937,00 |
| 08.04.2024 | 55,44 | 55,65 | 53,96 | 54,04 | -1,80% | 8.962.921,00 |
| 05.04.2024 | 54,50 | 55,29 | 53,98 | 55,03 | 1,40% | 10.016.124,00 |
| 04.04.2024 | 54,86 | 55,00 | 53,97 | 54,27 | -1,08% | 11.965.826,00 |
| 03.04.2024 | 55,24 | 55,35 | 54,29 | 54,86 | 0,33% | 12.934.282,00 |
| 02.04.2024 | 54,95 | 55,25 | 53,18 | 54,68 | -0,98% | 18.469.850,00 |
| 01.04.2024 | 55,15 | 55,49 | 54,43 | 55,22 | 0,75% | 4.868.775,00 |
| 28.03.2024 | 55,42 | 55,69 | 54,68 | 54,81 | -0,16% | 8.032.377,00 |
| 27.03.2024 | 54,05 | 54,92 | 53,90 | 54,90 | 1,54% | 6.993.492,00 |
| 26.03.2024 | 54,38 | 54,60 | 53,97 | 54,07 | -0,44% | 5.905.554,00 |
| 25.03.2024 | 54,29 | 54,74 | 54,20 | 54,31 | 0,59% | 7.972.614,00 |
| 22.03.2024 | 54,69 | 55,08 | 53,58 | 53,99 | -0,83% | 9.009.530,00 |
| 21.03.2024 | 54,48 | 54,80 | 54,33 | 54,44 | 0,07% | 6.449.050,00 |
| 20.03.2024 | 54,12 | 54,57 | 53,92 | 54,40 | -0,15% | 6.723.020,00 |
| 19.03.2024 | 53,53 | 54,55 | 53,46 | 54,48 | 1,97% | 7.414.057,00 |
| 18.03.2024 | 53,20 | 53,68 | 52,70 | 53,43 | 1,06% | 5.645.789,00 |
| 15.03.2024 | 52,80 | 53,92 | 52,80 | 52,87 | -0,68% | 16.719.717,00 |
| 14.03.2024 | 52,80 | 53,72 | 52,80 | 53,23 | 1,26% | 9.268.095,00 |
| 13.03.2024 | 52,26 | 52,73 | 51,98 | 52,57 | 1,94% | 8.858.298,00 |
| 12.03.2024 | 51,84 | 51,84 | 51,07 | 51,57 | 0,08% | 6.984.289,00 |
| 11.03.2024 | 50,12 | 51,58 | 50,12 | 51,53 | 2,24% | 10.260.004,00 |
| 08.03.2024 | 50,69 | 50,82 | 50,18 | 50,40 | -0,75% | 7.026.732,00 |
| 07.03.2024 | 49,99 | 50,95 | 49,92 | 50,78 | 1,50% | 7.879.238,00 |
| 06.03.2024 | 50,50 | 50,52 | 49,60 | 50,03 | 0,75% | 7.224.221,00 |
| 05.03.2024 | 49,21 | 50,04 | 49,21 | 49,66 | 0,49% | 6.635.191,00 |