29,275€
-1,43%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 29,90 | 30,08 | 29,38 | 29,48 | -0,76% | - |
| 01.10.2025 | 29,25 | 29,75 | 29,10 | 29,70 | 1,37% | 8.329,00 |
| 30.09.2025 | 29,65 | 30,25 | 28,50 | 29,30 | -2,01% | 11.427,00 |
| 29.09.2025 | 30,60 | 30,75 | 29,55 | 29,90 | -1,48% | 8.591,00 |
| 26.09.2025 | 29,50 | 30,60 | 29,50 | 30,35 | 2,53% | 8.299,00 |
| 25.09.2025 | 29,70 | 29,90 | 29,35 | 29,60 | 0,17% | 7.490,00 |
| 24.09.2025 | 29,35 | 29,75 | 29,25 | 29,55 | 0,85% | 1.423,00 |
| 23.09.2025 | 28,95 | 29,80 | 28,70 | 29,30 | 1,21% | 10.416,00 |
| 22.09.2025 | 29,45 | 29,45 | 28,50 | 28,95 | -0,34% | 5.539,00 |
| 19.09.2025 | 29,70 | 29,70 | 28,95 | 29,05 | -0,68% | 1.917,00 |
| 18.09.2025 | 29,55 | 29,70 | 29,15 | 29,25 | 0,00% | 4.025,00 |
| 17.09.2025 | 29,60 | 29,90 | 29,25 | 29,25 | -1,35% | 2.834,00 |
| 16.09.2025 | 29,80 | 29,90 | 29,35 | 29,65 | 0,17% | 3.452,00 |
| 15.09.2025 | 30,15 | 30,55 | 29,60 | 29,60 | -1,99% | 3.197,00 |
| 12.09.2025 | 30,55 | 31,15 | 30,20 | 30,20 | -2,42% | 1.181,00 |
| 11.09.2025 | 31,10 | 31,10 | 30,55 | 30,95 | 0,00% | 3.200,00 |
| 10.09.2025 | 30,40 | 31,00 | 29,95 | 30,95 | -0,32% | 5.670,00 |
| 09.09.2025 | 30,60 | 31,05 | 30,30 | 31,05 | 2,31% | 1.212,00 |
| 08.09.2025 | 30,85 | 30,90 | 30,20 | 30,35 | -0,49% | 3.704,00 |
| 05.09.2025 | 31,10 | 31,10 | 30,45 | 30,50 | 0,16% | 991,00 |
| 04.09.2025 | 30,20 | 30,45 | 29,95 | 30,45 | 1,00% | 2.662,00 |
| 03.09.2025 | 30,80 | 30,80 | 29,90 | 30,15 | -2,11% | 2.969,00 |
| 02.09.2025 | 31,55 | 31,90 | 30,70 | 30,80 | -2,53% | 5.029,00 |
| 01.09.2025 | 31,65 | 31,70 | 31,20 | 31,60 | 0,32% | 4.473,00 |
| 29.08.2025 | 31,25 | 31,65 | 31,15 | 31,50 | 1,29% | 6.531,00 |
| 28.08.2025 | 30,80 | 31,15 | 30,60 | 31,10 | 0,65% | 8.610,00 |
| 27.08.2025 | 30,55 | 31,25 | 30,35 | 30,90 | 2,32% | 2.990,00 |
| 26.08.2025 | 30,45 | 30,75 | 30,10 | 30,20 | -1,47% | 6.153,00 |
| 25.08.2025 | 30,20 | 30,70 | 30,20 | 30,65 | 0,99% | 4.208,00 |
| 22.08.2025 | 29,10 | 30,35 | 29,00 | 30,35 | 4,30% | 7.462,00 |
| 21.08.2025 | 28,80 | 29,20 | 28,60 | 29,10 | 1,39% | 6.641,00 |
| 20.08.2025 | 28,40 | 28,85 | 28,30 | 28,70 | 0,35% | 3.212,00 |
| 19.08.2025 | 28,40 | 28,85 | 28,30 | 28,60 | 0,35% | 2.517,00 |
| 18.08.2025 | 28,30 | 28,70 | 28,10 | 28,50 | 0,88% | 3.884,00 |
| 15.08.2025 | 28,45 | 28,80 | 28,20 | 28,25 | -0,18% | 2.166,00 |
| 14.08.2025 | 28,80 | 28,80 | 28,10 | 28,30 | -0,70% | 1.630,00 |
| 13.08.2025 | 28,25 | 28,50 | 28,05 | 28,50 | 0,88% | 4.194,00 |
| 12.08.2025 | 27,95 | 28,50 | 27,90 | 28,25 | 1,25% | 3.548,00 |
| 11.08.2025 | 28,25 | 28,55 | 27,75 | 27,90 | -0,71% | 5.890,00 |
| 08.08.2025 | 28,40 | 28,60 | 28,00 | 28,10 | -1,06% | 3.073,00 |
| 07.08.2025 | 28,40 | 28,90 | 28,20 | 28,40 | 1,25% | 2.429,00 |
| 06.08.2025 | 28,85 | 29,25 | 28,05 | 28,05 | -3,28% | 3.578,00 |
| 05.08.2025 | 28,30 | 29,00 | 28,30 | 29,00 | 1,93% | 9.309,00 |
| 04.08.2025 | 28,85 | 28,90 | 28,20 | 28,45 | -0,70% | 5.842,00 |
| 01.08.2025 | 29,40 | 29,70 | 27,95 | 28,65 | -3,05% | 9.901,00 |
| 31.07.2025 | 30,00 | 30,10 | 29,40 | 29,55 | -1,01% | 3.440,00 |
| 30.07.2025 | 31,05 | 31,05 | 29,75 | 29,85 | -3,24% | 2.564,00 |
| 29.07.2025 | 31,25 | 31,25 | 30,50 | 30,85 | -0,64% | 8.470,00 |
| 28.07.2025 | 30,55 | 31,15 | 30,20 | 31,05 | 2,81% | 6.208,00 |
| 25.07.2025 | 30,15 | 30,30 | 29,80 | 30,20 | 1,68% | 6.038,00 |
| 24.07.2025 | 29,95 | 30,20 | 29,55 | 29,70 | -0,34% | 1.183,00 |
| 23.07.2025 | 29,60 | 30,20 | 29,00 | 29,80 | 1,88% | 12.958,00 |
| 22.07.2025 | 28,85 | 29,25 | 28,65 | 29,25 | 1,92% | 2.630,00 |
| 21.07.2025 | 28,95 | 29,30 | 28,65 | 28,70 | 0,00% | 11.687,00 |
| 18.07.2025 | 29,90 | 30,50 | 28,55 | 28,70 | -3,85% | 12.860,00 |
| 17.07.2025 | 29,60 | 30,20 | 29,50 | 29,85 | 0,17% | 7.116,00 |
| 16.07.2025 | 30,05 | 30,45 | 29,40 | 29,80 | -1,32% | 3.245,00 |
| 15.07.2025 | 31,30 | 31,40 | 30,15 | 30,20 | -2,58% | 4.425,00 |
| 14.07.2025 | 31,65 | 32,05 | 30,95 | 31,00 | -2,97% | 1.566,00 |
| 11.07.2025 | 31,50 | 32,00 | 31,10 | 31,95 | 1,91% | 4.493,00 |
| 10.07.2025 | 30,40 | 31,65 | 30,40 | 31,35 | 1,62% | 2.752,00 |
| 09.07.2025 | 30,85 | 31,35 | 30,80 | 30,85 | -0,96% | 3.985,00 |
| 08.07.2025 | 29,95 | 31,25 | 29,50 | 31,15 | 4,88% | 15.864,00 |
| 07.07.2025 | 30,25 | 30,30 | 29,70 | 29,70 | -1,98% | 8.026,00 |
| 04.07.2025 | 30,35 | 30,40 | 29,85 | 30,30 | -0,16% | 3.612,00 |
| 03.07.2025 | 30,70 | 30,70 | 30,30 | 30,35 | 0,17% | 1.888,00 |
| 02.07.2025 | 30,05 | 30,50 | 29,75 | 30,30 | 1,17% | 9.670,00 |
| 01.07.2025 | 28,55 | 30,20 | 28,40 | 29,95 | 4,17% | 7.223,00 |
| 30.06.2025 | 28,90 | 29,30 | 28,75 | 28,75 | -0,86% | 3.129,00 |
| 27.06.2025 | 29,10 | 29,25 | 28,80 | 29,00 | 0,69% | 7.726,00 |
| 26.06.2025 | 28,50 | 28,80 | 28,35 | 28,80 | 0,70% | 4.434,00 |
| 25.06.2025 | 29,25 | 29,30 | 28,40 | 28,60 | -1,04% | 16.713,00 |
| 24.06.2025 | 29,15 | 29,40 | 28,55 | 28,90 | -0,69% | 9.196,00 |
| 23.06.2025 | 32,00 | 32,40 | 29,10 | 29,10 | -5,52% | 11.267,00 |
| 20.06.2025 | 31,45 | 31,50 | 30,80 | 30,80 | -2,38% | 11.312,00 |
| 19.06.2025 | 31,50 | 31,60 | 31,40 | 31,55 | 0,48% | 954,00 |
| 18.06.2025 | 31,60 | 31,65 | 31,20 | 31,40 | -0,16% | 1.021,00 |
| 17.06.2025 | 30,80 | 31,60 | 30,80 | 31,45 | 1,45% | 3.364,00 |
| 16.06.2025 | 32,00 | 32,15 | 30,70 | 31,00 | -1,43% | 8.604,00 |
| 13.06.2025 | 32,25 | 32,65 | 31,00 | 31,45 | 2,28% | 22.619,00 |
| 12.06.2025 | 31,05 | 31,10 | 30,30 | 30,75 | -1,60% | 3.079,00 |
| 11.06.2025 | 31,15 | 31,35 | 30,50 | 31,25 | 0,64% | 7.384,00 |
| 10.06.2025 | 30,25 | 31,30 | 29,80 | 31,05 | 2,99% | 4.946,00 |
| 09.06.2025 | 29,75 | 30,15 | 29,65 | 30,15 | 1,52% | 6.812,00 |
| 06.06.2025 | 29,00 | 29,70 | 28,75 | 29,70 | 2,41% | 11.336,00 |
| 05.06.2025 | 29,25 | 29,40 | 28,80 | 29,00 | -0,17% | 5.887,00 |
| 04.06.2025 | 29,65 | 30,40 | 29,05 | 29,05 | -3,33% | 12.147,00 |
| 03.06.2025 | 29,25 | 30,15 | 29,00 | 30,05 | 3,62% | 2.079,00 |
| 02.06.2025 | 28,95 | 29,65 | 28,90 | 29,00 | -0,51% | 3.642,00 |
| 30.05.2025 | 29,75 | 29,80 | 28,95 | 29,15 | -1,35% | 7.537,00 |
| 29.05.2025 | 30,55 | 30,55 | 29,35 | 29,55 | -1,01% | 2.720,00 |
| 28.05.2025 | 30,10 | 30,10 | 29,85 | 29,85 | -0,33% | 1.116,00 |
| 27.05.2025 | 29,90 | 30,05 | 29,50 | 29,95 | 0,34% | 8.600,00 |
| 26.05.2025 | 30,05 | 30,15 | 29,85 | 29,85 | 1,19% | 1.724,00 |
| 23.05.2025 | 29,95 | 30,00 | 29,25 | 29,50 | -1,67% | 3.907,00 |
| 22.05.2025 | 30,10 | 30,25 | 29,50 | 30,00 | 0,17% | 7.194,00 |
| 21.05.2025 | 30,60 | 30,60 | 29,95 | 29,95 | -2,12% | 1.554,00 |
| 20.05.2025 | 31,25 | 31,30 | 30,60 | 30,60 | -1,92% | 2.343,00 |
| 19.05.2025 | 31,50 | 31,70 | 31,00 | 31,20 | -2,65% | 1.542,00 |
| 16.05.2025 | 31,75 | 32,05 | 31,55 | 32,05 | 0,94% | 1.226,00 |