36,625€
-1,15%
Echtzeit-Aktienkurs Schlumberger Limited
Bid:
Ask:
Aktienkurse zur Schlumberger Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 37,20 | 37,50 | 36,50 | 36,60 | -1,21% | 6.521,00 |
| 05.09.2024 | 37,45 | 37,70 | 36,95 | 37,05 | -0,94% | 2.878,00 |
| 04.09.2024 | 37,90 | 37,90 | 37,40 | 37,40 | -2,09% | 609,00 |
| 03.09.2024 | 39,60 | 40,00 | 38,15 | 38,20 | -3,54% | 2.813,00 |
| 02.09.2024 | 39,55 | 39,90 | 39,55 | 39,60 | 0,64% | 770,00 |
| 30.08.2024 | 39,90 | 40,10 | 39,35 | 39,35 | -1,01% | 1.484,00 |
| 29.08.2024 | 39,55 | 39,95 | 39,25 | 39,75 | 1,15% | 2.108,00 |
| 28.08.2024 | 40,35 | 40,35 | 39,15 | 39,30 | -2,48% | 2.979,00 |
| 27.08.2024 | 40,65 | 40,90 | 40,10 | 40,30 | -1,23% | 1.453,00 |
| 26.08.2024 | 40,20 | 41,10 | 40,20 | 40,80 | 1,37% | 1.210,00 |
| 23.08.2024 | 39,85 | 40,45 | 39,55 | 40,25 | 0,63% | 2.118,00 |
| 22.08.2024 | 39,70 | 40,00 | 39,65 | 40,00 | 1,27% | 1.839,00 |
| 21.08.2024 | 39,60 | 40,00 | 39,50 | 39,50 | -0,25% | 1.801,00 |
| 20.08.2024 | 41,00 | 41,00 | 39,60 | 39,60 | -3,41% | 1.472,00 |
| 19.08.2024 | 40,75 | 41,30 | 40,35 | 41,00 | 0,86% | 1.284,00 |
| 16.08.2024 | 41,20 | 41,20 | 40,45 | 40,65 | -0,49% | 1.494,00 |
| 15.08.2024 | 39,70 | 40,85 | 39,70 | 40,85 | 2,77% | 3.133,00 |
| 14.08.2024 | 40,00 | 40,00 | 39,45 | 39,75 | -0,38% | 1.761,00 |
| 13.08.2024 | 40,10 | 40,10 | 39,70 | 39,90 | -0,50% | 1.324,00 |
| 12.08.2024 | 39,85 | 40,20 | 39,75 | 40,10 | 0,63% | 5.712,00 |
| 09.08.2024 | 39,90 | 40,40 | 39,70 | 39,85 | 0,13% | 4.371,00 |
| 08.08.2024 | 39,05 | 39,85 | 39,05 | 39,80 | 0,76% | 1.205,00 |
| 07.08.2024 | 39,85 | 40,60 | 39,30 | 39,50 | -1,86% | 2.257,00 |
| 06.08.2024 | 40,70 | 40,70 | 39,60 | 40,25 | 1,13% | 7.754,00 |
| 05.08.2024 | 40,65 | 40,75 | 39,05 | 39,80 | -3,05% | 7.351,00 |
| 02.08.2024 | 42,85 | 42,85 | 41,00 | 41,05 | -5,20% | 6.363,00 |
| 01.08.2024 | 44,50 | 44,70 | 42,95 | 43,30 | -3,13% | 2.323,00 |
| 31.07.2024 | 43,85 | 44,80 | 43,85 | 44,70 | 2,29% | 5.981,00 |
| 30.07.2024 | 44,15 | 44,25 | 43,70 | 43,70 | -1,35% | 1.273,00 |
| 29.07.2024 | 45,25 | 45,55 | 44,10 | 44,30 | -0,45% | 5.098,00 |
| 26.07.2024 | 44,65 | 44,85 | 44,45 | 44,50 | -0,34% | 1.599,00 |
| 25.07.2024 | 44,50 | 44,65 | 43,85 | 44,65 | 1,02% | 2.221,00 |
| 24.07.2024 | 45,00 | 45,50 | 44,15 | 44,20 | -2,54% | 9.074,00 |
| 23.07.2024 | 45,40 | 45,75 | 45,00 | 45,35 | 0,11% | 1.569,00 |
| 22.07.2024 | 45,75 | 46,40 | 45,30 | 45,30 | -1,09% | 3.891,00 |
| 19.07.2024 | 45,35 | 46,70 | 44,75 | 45,80 | 2,23% | 6.683,00 |
| 18.07.2024 | 44,65 | 45,05 | 44,65 | 44,80 | 0,22% | 3.901,00 |
| 17.07.2024 | 44,80 | 45,05 | 44,50 | 44,70 | -0,22% | 1.391,00 |
| 16.07.2024 | 43,90 | 44,80 | 43,85 | 44,80 | 0,79% | 3.203,00 |
| 15.07.2024 | 42,70 | 44,50 | 42,70 | 44,45 | 4,71% | 4.049,00 |
| 12.07.2024 | 42,45 | 42,70 | 42,45 | 42,45 | 0,47% | 750,00 |
| 11.07.2024 | 41,90 | 42,25 | 41,75 | 42,25 | 1,56% | 1.225,00 |
| 10.07.2024 | 41,90 | 41,90 | 41,35 | 41,60 | -0,36% | 1.008,00 |
| 09.07.2024 | 42,50 | 42,75 | 41,75 | 41,75 | -1,65% | 1.470,00 |
| 08.07.2024 | 42,55 | 42,75 | 42,40 | 42,45 | -0,47% | 1.454,00 |
| 05.07.2024 | 44,00 | 44,20 | 42,45 | 42,65 | -3,07% | 1.839,00 |
| 04.07.2024 | 43,95 | 44,10 | 43,90 | 44,00 | -0,11% | 766,00 |
| 03.07.2024 | 43,55 | 44,05 | 43,20 | 44,05 | 1,85% | 632,00 |
| 02.07.2024 | 43,25 | 43,85 | 42,95 | 43,25 | -0,57% | 1.308,00 |
| 01.07.2024 | 44,05 | 44,45 | 43,40 | 43,50 | -1,81% | 1.922,00 |
| 28.06.2024 | 44,20 | 44,35 | 43,90 | 44,30 | 1,14% | 1.551,00 |
| 27.06.2024 | 43,10 | 43,80 | 43,10 | 43,80 | -0,11% | 280,00 |
| 26.06.2024 | 44,55 | 44,75 | 43,85 | 43,85 | -1,13% | 1.391,00 |
| 25.06.2024 | 44,50 | 44,50 | 43,85 | 44,35 | 0,11% | 2.464,00 |
| 24.06.2024 | 42,80 | 44,35 | 42,65 | 44,30 | 3,02% | 4.281,00 |
| 21.06.2024 | 42,70 | 43,00 | 42,55 | 43,00 | 1,06% | 2.491,00 |
| 20.06.2024 | 41,95 | 42,75 | 41,20 | 42,55 | 1,79% | 2.833,00 |
| 19.06.2024 | 41,70 | 41,80 | 41,55 | 41,80 | 0,97% | 1.089,00 |
| 18.06.2024 | 40,70 | 41,95 | 40,60 | 41,40 | 1,47% | 948,00 |
| 17.06.2024 | 40,30 | 40,80 | 39,95 | 40,80 | 2,00% | 758,00 |
| 14.06.2024 | 40,70 | 40,80 | 40,00 | 40,00 | -2,44% | 1.711,00 |
| 13.06.2024 | 41,15 | 41,45 | 40,55 | 41,00 | -1,09% | 792,00 |
| 12.06.2024 | 42,00 | 42,30 | 41,40 | 41,45 | -0,72% | 1.518,00 |
| 11.06.2024 | 41,85 | 42,05 | 41,45 | 41,75 | -0,24% | 1.471,00 |
| 10.06.2024 | 41,35 | 42,00 | 41,00 | 41,85 | 1,45% | 2.119,00 |
| 07.06.2024 | 40,15 | 41,25 | 39,90 | 41,25 | 2,87% | 2.289,00 |
| 06.06.2024 | 39,70 | 40,10 | 39,40 | 40,10 | 1,13% | 3.008,00 |
| 05.06.2024 | 39,85 | 40,05 | 39,40 | 39,65 | -2,10% | 3.395,00 |
| 03.06.2024 | 42,50 | 42,75 | 40,35 | 40,50 | -3,80% | 11.588,00 |
| 31.05.2024 | 42,25 | 42,40 | 41,90 | 42,10 | 0,00% | 2.651,00 |
| 30.05.2024 | 42,00 | 42,85 | 41,85 | 42,10 | -0,36% | 2.130,00 |
| 29.05.2024 | 42,80 | 43,10 | 42,15 | 42,25 | -1,97% | 13.495,00 |
| 28.05.2024 | 42,60 | 43,20 | 42,50 | 43,10 | 1,17% | 1.747,00 |
| 27.05.2024 | 42,65 | 42,90 | 42,45 | 42,60 | -0,35% | 1.492,00 |
| 24.05.2024 | 42,80 | 42,95 | 42,55 | 42,75 | 0,00% | 2.860,00 |
| 23.05.2024 | 42,85 | 43,30 | 42,50 | 42,75 | -0,23% | 5.471,00 |
| 22.05.2024 | 44,35 | 44,65 | 42,85 | 42,85 | -4,03% | 2.172,00 |
| 21.05.2024 | 44,25 | 45,10 | 43,95 | 44,65 | 0,45% | 1.549,00 |
| 20.05.2024 | 44,85 | 45,00 | 44,30 | 44,45 | -0,45% | 855,00 |
| 17.05.2024 | 44,45 | 44,90 | 44,10 | 44,65 | 0,45% | 2.341,00 |
| 16.05.2024 | 44,25 | 44,55 | 43,80 | 44,45 | 0,11% | 1.262,00 |
| 15.05.2024 | 45,05 | 45,10 | 43,70 | 44,40 | -0,45% | 1.149,00 |
| 14.05.2024 | 45,35 | 45,35 | 44,40 | 44,60 | -1,33% | 1.905,00 |
| 13.05.2024 | 44,50 | 45,25 | 44,50 | 45,20 | 0,56% | 1.210,00 |
| 10.05.2024 | 45,05 | 45,20 | 44,60 | 44,95 | 0,11% | 3.111,00 |
| 09.05.2024 | 44,45 | 44,95 | 44,45 | 44,90 | 0,67% | 1.611,00 |
| 08.05.2024 | 44,95 | 44,95 | 44,35 | 44,60 | -0,89% | 2.681,00 |
| 07.05.2024 | 44,70 | 45,00 | 44,40 | 45,00 | 1,24% | 2.166,00 |
| 06.05.2024 | 44,55 | 44,95 | 44,35 | 44,45 | 1,14% | 1.186,00 |
| 03.05.2024 | 44,80 | 44,80 | 43,95 | 43,95 | -0,79% | 1.169,00 |
| 02.05.2024 | 44,20 | 44,85 | 44,05 | 44,30 | -1,01% | 1.861,00 |
| 30.04.2024 | 46,10 | 46,25 | 44,75 | 44,75 | -1,97% | 2.337,00 |
| 29.04.2024 | 46,10 | 46,10 | 45,60 | 45,65 | -0,76% | 645,00 |
| 26.04.2024 | 46,00 | 46,15 | 45,85 | 46,00 | -0,33% | 922,00 |
| 25.04.2024 | 45,90 | 46,25 | 45,55 | 46,15 | 1,10% | 1.052,00 |
| 24.04.2024 | 46,20 | 46,40 | 45,55 | 45,65 | -1,30% | 1.272,00 |
| 23.04.2024 | 46,50 | 46,60 | 46,10 | 46,25 | -0,54% | 842,00 |
| 22.04.2024 | 46,40 | 46,75 | 45,85 | 46,50 | -0,53% | 2.142,00 |
| 19.04.2024 | 47,90 | 48,50 | 46,20 | 46,75 | -3,51% | 5.065,00 |
| 18.04.2024 | 47,45 | 48,45 | 47,45 | 48,45 | 1,57% | 443,00 |