46,015$
-1,89%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 47,66 | 47,66 | 45,50 | 46,05 | -1,81% | 1.486.940,00 |
| 06.03.2026 | 47,41 | 47,66 | 46,40 | 46,90 | -1,05% | 30.921,00 |
| 05.03.2026 | 47,90 | 48,01 | 46,29 | 47,40 | -1,02% | 20.186.756,00 |
| 04.03.2026 | 48,65 | 49,38 | 47,48 | 47,89 | -1,42% | 19.894.108,00 |
| 03.03.2026 | 50,27 | 50,80 | 48,18 | 48,58 | -5,25% | 22.645.971,00 |
| 02.03.2026 | 52,45 | 52,45 | 49,44 | 51,27 | -0,14% | 20.175.362,00 |
| 27.02.2026 | 51,60 | 52,00 | 50,83 | 51,34 | -0,29% | 16.168.202,00 |
| 26.02.2026 | 51,31 | 52,19 | 50,59 | 51,49 | -0,33% | 11.806.152,00 |
| 25.02.2026 | 52,00 | 52,16 | 50,81 | 51,66 | -0,37% | 11.303.751,00 |
| 24.02.2026 | 51,47 | 52,33 | 51,21 | 51,85 | 1,19% | 12.764.586,00 |
| 23.02.2026 | 50,91 | 51,69 | 50,06 | 51,24 | 0,77% | 11.632.819,00 |
| 20.02.2026 | 51,43 | 51,69 | 50,48 | 50,85 | -1,34% | 12.717.503,00 |
| 19.02.2026 | 51,76 | 52,24 | 51,29 | 51,54 | -0,10% | 14.326.723,00 |
| 18.02.2026 | 50,81 | 51,64 | 50,51 | 51,59 | 3,51% | 16.436.426,00 |
| 17.02.2026 | 50,70 | 51,03 | 48,84 | 49,84 | -1,09% | 24.436.137,00 |
| 13.02.2026 | 50,29 | 51,21 | 49,93 | 50,39 | -0,49% | 19.520.579,00 |
| 12.02.2026 | 51,49 | 52,40 | 50,34 | 50,64 | -1,78% | 24.008.560,00 |
| 11.02.2026 | 51,05 | 51,99 | 50,93 | 51,56 | 2,46% | 22.951.659,00 |
| 10.02.2026 | 50,89 | 50,96 | 49,79 | 50,32 | -0,44% | 14.102.473,00 |
| 09.02.2026 | 50,48 | 50,93 | 50,09 | 50,54 | -0,32% | 13.581.448,00 |
| 06.02.2026 | 49,50 | 51,25 | 49,41 | 50,70 | 2,40% | 16.188.844,00 |
| 05.02.2026 | 50,38 | 50,56 | 48,67 | 49,51 | -3,58% | 24.708.190,00 |
| 04.02.2026 | 49,85 | 51,43 | 49,76 | 51,35 | 3,20% | 23.745.396,00 |
| 03.02.2026 | 48,13 | 49,80 | 48,10 | 49,76 | 3,56% | 27.108.819,00 |
| 02.02.2026 | 47,67 | 48,67 | 47,35 | 48,05 | -0,68% | 16.616.399,00 |
| 30.01.2026 | 48,30 | 48,55 | 47,30 | 48,38 | -0,14% | 16.406.558,00 |
| 29.01.2026 | 49,88 | 50,58 | 48,35 | 48,45 | -0,86% | 32.023.070,00 |
| 28.01.2026 | 50,40 | 50,73 | 48,47 | 48,87 | -3,53% | 24.530.992,00 |
| 27.01.2026 | 50,29 | 51,47 | 50,03 | 50,66 | 1,93% | 17.329.668,00 |
| 26.01.2026 | 49,70 | 50,07 | 49,23 | 49,70 | 1,12% | 25.377.215,00 |
| 23.01.2026 | 50,00 | 51,67 | 48,83 | 49,15 | -0,34% | 43.516.197,00 |
| 22.01.2026 | 48,95 | 49,58 | 48,54 | 49,32 | 1,65% | 22.766.967,00 |
| 21.01.2026 | 47,10 | 48,61 | 47,00 | 48,52 | 4,46% | 22.868.228,00 |
| 20.01.2026 | 45,98 | 46,99 | 45,98 | 46,45 | -0,60% | 22.587.165,00 |
| 16.01.2026 | 46,68 | 46,99 | 46,31 | 46,73 | 0,34% | 17.373.076,00 |
| 15.01.2026 | 46,80 | 46,87 | 46,08 | 46,57 | -0,85% | 18.019.774,00 |
| 14.01.2026 | 46,44 | 47,73 | 46,28 | 46,97 | 2,33% | 23.910.301,00 |
| 13.01.2026 | 45,74 | 46,39 | 45,45 | 45,90 | 1,66% | 19.535.582,00 |
| 12.01.2026 | 45,40 | 45,50 | 44,37 | 45,15 | -0,11% | 19.685.712,00 |
| 09.01.2026 | 44,78 | 45,24 | 44,29 | 45,20 | 1,73% | 18.306.842,00 |
| 08.01.2026 | 42,86 | 44,57 | 42,66 | 44,43 | 4,86% | 20.138.487,00 |
| 07.01.2026 | 43,89 | 43,90 | 42,20 | 42,37 | -2,89% | 17.255.915,00 |
| 06.01.2026 | 44,28 | 44,57 | 43,42 | 43,63 | -0,39% | 28.955.399,00 |
| 05.01.2026 | 43,00 | 45,16 | 42,52 | 43,80 | 8,96% | 56.362.626,00 |