36,210$
2,90%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 35,17 | 36,33 | 34,65 | 36,19 | 2,84% | 20.752.833,00 |
| 20.11.2025 | 36,17 | 36,84 | 35,09 | 35,19 | -1,87% | 10.944.767,00 |
| 19.11.2025 | 35,38 | 36,13 | 35,12 | 35,86 | -0,50% | 9.709.737,00 |
| 18.11.2025 | 35,42 | 36,23 | 35,28 | 36,04 | 0,67% | 15.185.715,00 |
| 17.11.2025 | 36,83 | 36,93 | 35,61 | 35,80 | -3,09% | 10.399.360,00 |
| 14.11.2025 | 36,44 | 37,34 | 35,88 | 36,94 | 1,74% | 10.858.344,00 |
| 13.11.2025 | 36,17 | 36,94 | 36,08 | 36,31 | 0,67% | 10.016.890,00 |
| 12.11.2025 | 37,25 | 37,55 | 36,00 | 36,07 | -4,09% | 11.559.711,00 |
| 11.11.2025 | 37,20 | 38,08 | 37,11 | 37,61 | 1,90% | 10.385.745,00 |
| 10.11.2025 | 36,89 | 37,05 | 36,11 | 36,91 | 0,68% | 11.878.222,00 |
| 07.11.2025 | 36,48 | 36,80 | 35,89 | 36,66 | 0,83% | 11.074.654,00 |
| 06.11.2025 | 36,66 | 37,21 | 36,34 | 36,36 | -0,52% | 14.535.334,00 |
| 05.11.2025 | 36,25 | 37,03 | 35,96 | 36,55 | 1,19% | 14.649.016,00 |
| 04.11.2025 | 36,43 | 36,46 | 35,79 | 36,12 | -2,43% | 18.590.037,00 |
| 03.11.2025 | 36,08 | 37,31 | 36,03 | 37,02 | 2,66% | 19.123.057,00 |
| 31.10.2025 | 36,26 | 36,53 | 35,78 | 36,06 | -0,72% | 15.188.522,00 |
| 30.10.2025 | 36,68 | 37,05 | 36,28 | 36,32 | -1,38% | 15.547.037,00 |
| 29.10.2025 | 35,90 | 36,95 | 35,79 | 36,83 | 2,70% | 16.248.644,00 |
| 28.10.2025 | 36,15 | 36,33 | 35,69 | 35,86 | -0,83% | 12.496.973,00 |
| 27.10.2025 | 36,17 | 36,83 | 35,89 | 36,16 | 0,92% | 16.406.704,00 |
| 24.10.2025 | 36,10 | 36,64 | 35,80 | 35,83 | -0,50% | 17.000.595,00 |
| 23.10.2025 | 35,64 | 36,09 | 34,98 | 36,01 | 3,18% | 19.403.950,00 |
| 22.10.2025 | 34,09 | 35,23 | 34,00 | 34,90 | 4,12% | 18.617.230,00 |
| 21.10.2025 | 33,70 | 33,98 | 33,12 | 33,52 | 0,27% | 17.991.642,00 |
| 20.10.2025 | 32,95 | 33,48 | 32,50 | 33,43 | 2,45% | 17.997.803,00 |
| 17.10.2025 | 32,70 | 33,26 | 31,64 | 32,63 | -0,88% | 39.002.931,00 |
| 16.10.2025 | 32,76 | 32,94 | 32,35 | 32,92 | 1,07% | 24.227.046,00 |
| 15.10.2025 | 32,84 | 32,91 | 32,33 | 32,57 | 0,00% | 16.095.125,00 |
| 14.10.2025 | 31,75 | 32,76 | 31,69 | 32,57 | 0,93% | 12.984.337,00 |
| 13.10.2025 | 32,08 | 32,32 | 31,64 | 32,27 | 1,73% | 21.352.209,00 |
| 10.10.2025 | 33,02 | 33,09 | 31,72 | 31,72 | -4,26% | 15.644.190,00 |
| 09.10.2025 | 34,24 | 34,55 | 32,99 | 33,13 | -2,47% | 12.243.894,00 |
| 08.10.2025 | 34,53 | 34,58 | 33,86 | 33,97 | -1,28% | 10.287.484,00 |
| 07.10.2025 | 34,53 | 35,10 | 34,05 | 34,41 | -0,52% | 18.056.863,00 |
| 06.10.2025 | 34,51 | 34,84 | 34,17 | 34,59 | 0,98% | 14.541.769,00 |
| 03.10.2025 | 34,30 | 34,66 | 34,22 | 34,26 | 0,43% | 1.611.729,00 |
| 02.10.2025 | 34,92 | 35,20 | 34,06 | 34,11 | -2,79% | 10.904.945,00 |
| 01.10.2025 | 34,18 | 35,14 | 34,10 | 35,09 | 2,09% | 11.222.663,00 |
| 30.09.2025 | 34,71 | 34,80 | 33,42 | 34,37 | -2,11% | 18.245.463,00 |
| 29.09.2025 | 35,33 | 35,34 | 34,68 | 35,11 | -1,15% | 14.602.363,00 |
| 26.09.2025 | 34,76 | 35,92 | 34,76 | 35,52 | 2,69% | 14.594.634,00 |
| 25.09.2025 | 34,44 | 34,80 | 34,22 | 34,59 | -0,06% | 11.285.213,00 |
| 24.09.2025 | 34,72 | 35,16 | 34,55 | 34,61 | 0,35% | 14.139.106,00 |
| 23.09.2025 | 33,88 | 35,20 | 33,70 | 34,49 | 1,68% | 25.772.175,00 |
| 22.09.2025 | 33,59 | 34,22 | 33,43 | 33,92 | -1,48% | 17.859.913,00 |
| 19.09.2025 | 34,39 | 34,56 | 34,01 | 34,43 | -0,89% | 33.104.822,00 |
| 18.09.2025 | 35,00 | 35,09 | 34,16 | 34,74 | -0,14% | 18.697.249,00 |
| 17.09.2025 | 35,02 | 35,67 | 34,48 | 34,79 | -1,28% | 20.307.411,00 |
| 16.09.2025 | 34,87 | 35,56 | 34,62 | 35,24 | 1,35% | 20.783.215,00 |
| 15.09.2025 | 35,80 | 36,30 | 34,75 | 34,77 | -2,25% | 14.218.479,00 |
| 12.09.2025 | 36,26 | 36,53 | 35,42 | 35,57 | -1,28% | 13.477.142,00 |
| 11.09.2025 | 36,03 | 36,56 | 35,77 | 36,03 | -0,36% | 15.317.577,00 |
| 10.09.2025 | 35,72 | 36,37 | 35,17 | 36,16 | 1,06% | 20.429.081,00 |
| 09.09.2025 | 36,03 | 36,57 | 35,77 | 35,78 | 0,00% | 12.029.533,00 |
| 08.09.2025 | 36,11 | 36,34 | 35,41 | 35,78 | -0,11% | 27.242.337,00 |
| 05.09.2025 | 35,61 | 36,30 | 35,43 | 35,82 | -0,53% | 13.436.534,00 |
| 04.09.2025 | 35,00 | 36,02 | 34,55 | 36,01 | 2,89% | 12.305.160,00 |
| 03.09.2025 | 35,35 | 35,76 | 34,91 | 35,00 | -2,51% | 11.580.321,00 |
| 02.09.2025 | 36,71 | 36,76 | 35,66 | 35,90 | -2,55% | 17.484.645,00 |
| 29.08.2025 | 36,51 | 37,05 | 36,51 | 36,84 | 0,99% | 11.887.818,00 |
| 28.08.2025 | 35,96 | 36,53 | 35,70 | 36,48 | 1,39% | 14.993.480,00 |
| 27.08.2025 | 35,26 | 36,22 | 35,22 | 35,98 | 1,87% | 10.795.904,00 |
| 26.08.2025 | 35,44 | 35,59 | 35,01 | 35,32 | -0,93% | 16.375.334,00 |
| 25.08.2025 | 35,60 | 35,83 | 35,30 | 35,65 | 0,11% | 7.809.711,00 |
| 22.08.2025 | 34,00 | 35,70 | 33,94 | 35,61 | 5,32% | 16.024.901,00 |
| 21.08.2025 | 33,32 | 33,97 | 33,15 | 33,81 | 1,35% | 10.364.263,00 |
| 20.08.2025 | 33,27 | 33,64 | 32,97 | 33,36 | 0,06% | 9.722.425,00 |
| 19.08.2025 | 33,35 | 33,73 | 33,09 | 33,34 | 0,12% | 9.330.112,00 |
| 18.08.2025 | 33,00 | 33,57 | 32,77 | 33,30 | 0,94% | 9.141.095,00 |
| 15.08.2025 | 33,10 | 33,35 | 32,93 | 32,99 | -0,69% | 10.421.892,00 |
| 14.08.2025 | 33,45 | 33,45 | 32,66 | 33,22 | -0,98% | 16.227.494,00 |
| 13.08.2025 | 32,94 | 33,55 | 32,82 | 33,55 | 1,85% | 10.264.674,00 |
| 12.08.2025 | 32,48 | 33,24 | 32,47 | 32,94 | 1,76% | 8.503.034,00 |
| 11.08.2025 | 32,95 | 33,12 | 32,15 | 32,37 | -1,52% | 9.804.817,00 |
| 08.08.2025 | 33,05 | 33,22 | 32,59 | 32,87 | 0,24% | 10.217.202,00 |
| 07.08.2025 | 33,30 | 33,66 | 32,71 | 32,79 | -0,21% | 10.129.039,00 |
| 06.08.2025 | 33,79 | 34,10 | 32,66 | 32,86 | -1,91% | 11.420.745,00 |
| 05.08.2025 | 33,00 | 33,62 | 32,70 | 33,50 | 1,89% | 10.148.195,00 |
| 04.08.2025 | 32,90 | 33,20 | 32,54 | 32,88 | -0,51% | 11.793.461,00 |
| 01.08.2025 | 33,61 | 33,61 | 32,36 | 33,05 | -2,22% | 17.071.368,00 |
| 31.07.2025 | 33,99 | 34,38 | 33,69 | 33,80 | -1,08% | 13.003.876,00 |
| 30.07.2025 | 35,50 | 35,51 | 33,92 | 34,17 | -4,10% | 17.919.846,00 |
| 29.07.2025 | 35,81 | 35,96 | 35,21 | 35,63 | -1,03% | 13.713.254,00 |
| 28.07.2025 | 35,71 | 36,19 | 35,56 | 36,00 | 1,49% | 13.248.167,00 |
| 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 |