35,450$
0,60%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 35,41 | 35,63 | 35,11 | 35,47 | 0,65% | 11.467.820,00 |
| 24.07.2025 | 34,94 | 35,40 | 34,71 | 35,24 | 0,28% | 15.584.362,00 |
| 23.07.2025 | 34,80 | 35,53 | 34,58 | 35,14 | 2,30% | 22.427.577,00 |
| 22.07.2025 | 33,62 | 34,45 | 33,36 | 34,35 | 2,42% | 20.508.401,00 |
| 21.07.2025 | 33,65 | 34,28 | 33,46 | 33,54 | 0,66% | 22.382.184,00 |
| 18.07.2025 | 34,30 | 35,11 | 33,18 | 33,32 | -3,89% | 35.376.354,00 |
| 17.07.2025 | 34,33 | 34,86 | 34,18 | 34,67 | 0,23% | 69.948.273,00 |
| 16.07.2025 | 35,00 | 35,19 | 34,30 | 34,59 | -1,37% | 19.791.090,00 |
| 15.07.2025 | 36,15 | 36,22 | 34,92 | 35,07 | -3,18% | 17.174.119,00 |
| 14.07.2025 | 37,11 | 37,12 | 35,96 | 36,22 | -2,92% | 12.658.931,00 |
| 11.07.2025 | 36,45 | 38,15 | 36,34 | 37,31 | 1,80% | 11.335.227,00 |
| 10.07.2025 | 36,03 | 36,98 | 35,70 | 36,65 | 1,10% | 11.617.379,00 |
| 09.07.2025 | 36,39 | 36,60 | 35,99 | 36,25 | -0,79% | 11.357.013,00 |
| 08.07.2025 | 34,98 | 36,71 | 34,94 | 36,54 | 4,55% | 13.447.669,00 |
| 07.07.2025 | 35,42 | 35,67 | 34,51 | 34,95 | -1,96% | 9.643.507,00 |
| 03.07.2025 | 36,00 | 36,00 | 35,49 | 35,65 | -0,72% | 7.240.714,00 |
| 02.07.2025 | 35,77 | 35,91 | 34,87 | 35,91 | 2,02% | 16.113.464,00 |
| 01.07.2025 | 33,75 | 35,77 | 33,45 | 35,20 | 4,14% | 18.789.233,00 |
| 30.06.2025 | 33,88 | 34,20 | 33,72 | 33,80 | -0,62% | 13.045.866,00 |
| 27.06.2025 | 34,00 | 34,16 | 33,71 | 34,01 | 0,53% | 17.165.995,00 |
| 26.06.2025 | 33,27 | 33,87 | 33,17 | 33,83 | 1,96% | 14.168.905,00 |
| 25.06.2025 | 33,50 | 33,72 | 33,05 | 33,18 | -0,96% | 13.375.260,00 |
| 24.06.2025 | 33,27 | 33,98 | 33,06 | 33,50 | -0,68% | 22.945.771,00 |
| 23.06.2025 | 36,15 | 36,17 | 33,62 | 33,73 | -5,89% | 25.669.280,00 |
| 20.06.2025 | 35,93 | 36,07 | 35,49 | 35,84 | -0,03% | 30.021.044,00 |
| 18.06.2025 | 36,10 | 36,44 | 35,82 | 35,85 | -0,64% | 17.588.621,00 |
| 17.06.2025 | 36,27 | 36,60 | 35,85 | 36,08 | 0,47% | 16.151.841,00 |
| 16.06.2025 | 36,19 | 36,41 | 35,58 | 35,91 | -1,07% | 16.090.819,00 |
| 13.06.2025 | 36,21 | 36,44 | 35,57 | 36,30 | 1,88% | 15.387.426,00 |
| 12.06.2025 | 35,24 | 35,70 | 34,92 | 35,63 | -0,17% | 10.012.566,00 |
| 11.06.2025 | 35,78 | 35,95 | 35,15 | 35,69 | 0,48% | 14.044.716,00 |
| 10.06.2025 | 34,54 | 35,78 | 34,35 | 35,52 | 4,10% | 15.510.668,00 |
| 09.06.2025 | 34,12 | 34,52 | 33,91 | 34,12 | 0,74% | 12.320.091,00 |
| 06.06.2025 | 33,49 | 34,06 | 33,38 | 33,87 | 2,39% | 10.410.098,00 |
| 05.06.2025 | 33,46 | 33,52 | 33,04 | 33,08 | -0,48% | 11.526.856,00 |
| 04.06.2025 | 33,88 | 34,21 | 33,13 | 33,24 | -2,55% | 13.514.233,00 |
| 03.06.2025 | 33,40 | 34,37 | 32,83 | 34,11 | 2,31% | 15.982.813,00 |
| 02.06.2025 | 33,74 | 33,83 | 32,91 | 33,34 | 0,88% | 12.530.360,00 |
| 30.05.2025 | 33,41 | 33,50 | 32,84 | 33,05 | -1,87% | 20.668.670,00 |
| 29.05.2025 | 33,79 | 33,88 | 33,33 | 33,68 | 0,30% | 9.884.093,00 |
| 28.05.2025 | 34,22 | 34,36 | 33,47 | 33,58 | -1,03% | 11.008.173,00 |
| 27.05.2025 | 33,97 | 34,11 | 33,48 | 33,93 | 0,80% | 17.549.433,00 |
| 23.05.2025 | 33,12 | 33,76 | 33,10 | 33,66 | -0,27% | 10.467.825,00 |
| 22.05.2025 | 33,55 | 33,96 | 33,18 | 33,75 | -0,35% | 11.502.782,00 |
| 21.05.2025 | 34,39 | 34,62 | 33,85 | 33,87 | -2,02% | 12.554.885,00 |
| 20.05.2025 | 35,07 | 35,07 | 34,40 | 34,57 | -1,54% | 12.935.774,00 |
| 19.05.2025 | 35,38 | 35,47 | 34,78 | 35,11 | -1,85% | 10.056.236,00 |
| 16.05.2025 | 35,67 | 35,81 | 35,16 | 35,77 | 0,14% | 12.627.015,00 |
| 15.05.2025 | 35,65 | 35,75 | 34,99 | 35,72 | -0,81% | 11.996.420,00 |
| 14.05.2025 | 35,77 | 36,34 | 35,65 | 36,01 | -0,28% | 10.511.215,00 |
| 13.05.2025 | 36,10 | 36,44 | 35,76 | 36,11 | 0,73% | 8.690.079,00 |
| 12.05.2025 | 35,96 | 36,87 | 35,66 | 35,85 | 3,76% | 12.079.734,00 |
| 09.05.2025 | 34,76 | 34,98 | 34,36 | 34,55 | 0,67% | 7.407.363,00 |
| 08.05.2025 | 33,99 | 34,99 | 33,91 | 34,32 | 2,45% | 13.960.865,00 |
| 07.05.2025 | 33,61 | 33,74 | 33,23 | 33,50 | -0,24% | 12.081.726,00 |
| 06.05.2025 | 34,10 | 34,32 | 33,43 | 33,58 | -0,53% | 17.027.515,00 |
| 05.05.2025 | 33,91 | 34,31 | 33,72 | 33,76 | -2,79% | 17.263.975,00 |
| 02.05.2025 | 34,21 | 34,76 | 33,81 | 34,73 | 2,93% | 13.305.027,00 |
| 01.05.2025 | 33,20 | 34,25 | 33,11 | 33,74 | 1,47% | 17.902.297,00 |
| 30.04.2025 | 33,51 | 33,62 | 32,63 | 33,25 | -2,52% | 21.813.268,00 |
| 29.04.2025 | 33,77 | 34,29 | 33,25 | 34,11 | 0,03% | 14.200.761,00 |
| 28.04.2025 | 34,48 | 34,66 | 33,71 | 34,10 | -1,22% | 13.209.005,00 |
| 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 |