32,075€
1,02%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 31,75 | 32,05 | 31,55 | 32,05 | 0,94% | 1.226,00 |
| 15.05.2025 | 31,70 | 31,90 | 31,40 | 31,75 | -1,55% | 2.490,00 |
| 14.05.2025 | 32,15 | 32,30 | 31,95 | 32,25 | -0,62% | 1.167,00 |
| 13.05.2025 | 32,40 | 32,45 | 32,15 | 32,45 | 0,15% | 2.137,00 |
| 12.05.2025 | 31,25 | 33,00 | 31,20 | 32,40 | 5,19% | 4.947,00 |
| 09.05.2025 | 30,85 | 30,95 | 30,50 | 30,80 | 0,98% | 1.536,00 |
| 08.05.2025 | 30,05 | 31,00 | 29,85 | 30,50 | 3,21% | 8.255,00 |
| 07.05.2025 | 29,60 | 29,80 | 29,35 | 29,55 | -0,51% | 1.640,00 |
| 06.05.2025 | 29,95 | 30,20 | 29,65 | 29,70 | -0,50% | 4.784,00 |
| 05.05.2025 | 30,50 | 30,50 | 29,80 | 29,85 | -2,45% | 7.055,00 |
| 02.05.2025 | 29,70 | 30,65 | 29,70 | 30,60 | 4,62% | 6.392,00 |
| 30.04.2025 | 29,85 | 30,05 | 28,80 | 29,25 | -2,01% | 4.150,00 |
| 29.04.2025 | 29,90 | 30,15 | 29,20 | 29,85 | 0,17% | 6.274,00 |
| 28.04.2025 | 30,20 | 30,50 | 29,70 | 29,80 | -1,49% | 5.792,00 |
| 25.04.2025 | 30,80 | 31,30 | 29,75 | 30,25 | -1,47% | 8.747,00 |
| 24.04.2025 | 29,95 | 30,80 | 29,80 | 30,70 | 2,50% | 2.201,00 |
| 23.04.2025 | 30,85 | 31,15 | 29,95 | 29,95 | -0,17% | 5.813,00 |
| 22.04.2025 | 30,40 | 30,50 | 29,50 | 30,00 | -3,69% | 5.885,00 |
| 17.04.2025 | 30,35 | 31,15 | 29,95 | 31,15 | 4,53% | 2.812,00 |
| 16.04.2025 | 29,50 | 30,25 | 29,30 | 29,80 | -0,67% | 1.716,00 |
| 15.04.2025 | 29,90 | 30,25 | 29,80 | 30,00 | -0,17% | 1.226,00 |
| 14.04.2025 | 30,05 | 30,60 | 29,50 | 30,05 | 0,50% | 7.187,00 |
| 11.04.2025 | 29,00 | 29,95 | 28,45 | 29,90 | 3,28% | 7.098,00 |
| 10.04.2025 | 33,00 | 33,15 | 28,65 | 28,95 | -12,80% | 9.066,00 |
| 09.04.2025 | 29,00 | 33,20 | 27,40 | 33,20 | 14,48% | 9.411,00 |
| 08.04.2025 | 30,95 | 32,30 | 29,00 | 29,00 | -3,17% | 10.498,00 |
| 07.04.2025 | 30,90 | 31,70 | 28,45 | 29,95 | -5,52% | 21.828,00 |
| 04.04.2025 | 35,60 | 35,60 | 31,20 | 31,70 | -10,96% | 12.768,00 |
| 03.04.2025 | 36,95 | 37,40 | 35,30 | 35,60 | -8,48% | 14.068,00 |
| 02.04.2025 | 39,00 | 39,00 | 38,25 | 38,90 | -0,51% | 3.610,00 |
| 01.04.2025 | 38,75 | 39,15 | 38,55 | 39,10 | 0,77% | 730,00 |
| 31.03.2025 | 38,55 | 38,95 | 38,20 | 38,80 | 0,26% | 2.822,00 |
| 28.03.2025 | 39,00 | 39,05 | 38,45 | 38,70 | -1,02% | 2.278,00 |
| 27.03.2025 | 39,40 | 39,50 | 38,95 | 39,10 | -0,76% | 1.985,00 |
| 26.03.2025 | 39,25 | 40,10 | 39,10 | 39,40 | 0,77% | 3.563,00 |
| 25.03.2025 | 38,70 | 39,25 | 38,50 | 39,10 | 1,56% | 3.864,00 |
| 24.03.2025 | 38,15 | 38,60 | 38,05 | 38,50 | 1,05% | 1.457,00 |
| 21.03.2025 | 38,15 | 38,15 | 37,80 | 38,10 | -0,13% | 2.563,00 |
| 20.03.2025 | 37,80 | 38,55 | 37,70 | 38,15 | 1,46% | 1.443,00 |
| 19.03.2025 | 37,70 | 38,20 | 37,60 | 37,60 | -0,13% | 2.931,00 |
| 18.03.2025 | 37,75 | 38,25 | 37,40 | 37,65 | -0,53% | 2.813,00 |
| 17.03.2025 | 37,65 | 38,15 | 37,20 | 37,85 | 0,00% | 4.626,00 |
| 14.03.2025 | 37,00 | 38,00 | 36,85 | 37,85 | 2,99% | 1.320,00 |
| 13.03.2025 | 36,80 | 37,40 | 36,70 | 36,75 | -0,68% | 2.057,00 |
| 12.03.2025 | 36,80 | 37,10 | 36,50 | 37,00 | 0,54% | 2.549,00 |
| 11.03.2025 | 37,75 | 38,05 | 36,75 | 36,80 | -3,29% | 3.622,00 |
| 10.03.2025 | 37,90 | 38,90 | 37,75 | 38,05 | -0,52% | 3.529,00 |
| 07.03.2025 | 36,85 | 38,50 | 36,65 | 38,25 | 4,08% | 4.229,00 |
| 06.03.2025 | 36,40 | 36,90 | 36,05 | 36,75 | 0,55% | 2.639,00 |
| 05.03.2025 | 36,80 | 37,00 | 35,60 | 36,55 | -1,62% | 6.009,00 |
| 04.03.2025 | 38,15 | 38,15 | 36,30 | 37,15 | -1,59% | 4.715,00 |
| 03.03.2025 | 39,95 | 40,10 | 37,75 | 37,75 | -5,86% | 7.320,00 |
| 28.02.2025 | 39,50 | 40,10 | 39,25 | 40,10 | 0,88% | 3.719,00 |
| 27.02.2025 | 39,45 | 39,90 | 38,80 | 39,75 | 3,25% | 5.768,00 |
| 26.02.2025 | 39,00 | 39,50 | 38,50 | 38,50 | -1,53% | 3.873,00 |
| 25.02.2025 | 39,70 | 39,80 | 38,85 | 39,10 | -1,64% | 7.502,00 |
| 24.02.2025 | 40,05 | 40,25 | 39,70 | 39,75 | -0,38% | 4.406,00 |
| 21.02.2025 | 40,65 | 40,80 | 39,90 | 39,90 | -1,72% | 4.204,00 |
| 20.02.2025 | 40,50 | 40,75 | 40,25 | 40,60 | 0,12% | 4.524,00 |
| 19.02.2025 | 40,95 | 41,15 | 40,45 | 40,55 | -0,86% | 7.185,00 |
| 18.02.2025 | 40,60 | 41,55 | 39,80 | 40,90 | 0,62% | 12.688,00 |
| 17.02.2025 | 40,95 | 41,00 | 40,20 | 40,65 | 2,14% | 16.306,00 |
| 14.02.2025 | 40,40 | 40,60 | 39,75 | 39,80 | -1,12% | 9.442,00 |
| 13.02.2025 | 39,60 | 40,40 | 39,25 | 40,25 | 0,75% | 1.915,00 |
| 12.02.2025 | 40,25 | 40,45 | 39,70 | 39,95 | -0,50% | 2.513,00 |
| 11.02.2025 | 40,05 | 40,65 | 39,75 | 40,15 | 0,12% | 2.129,00 |
| 10.02.2025 | 39,20 | 40,15 | 38,95 | 40,10 | 3,08% | 5.254,00 |
| 07.02.2025 | 38,45 | 39,15 | 38,25 | 38,90 | 1,43% | 2.859,00 |
| 06.02.2025 | 39,45 | 39,80 | 38,35 | 38,35 | -2,29% | 10.874,00 |
| 05.02.2025 | 39,25 | 39,65 | 38,65 | 39,25 | -1,26% | 5.068,00 |
| 04.02.2025 | 39,35 | 39,95 | 38,25 | 39,75 | 1,40% | 4.077,00 |
| 03.02.2025 | 39,10 | 39,80 | 38,80 | 39,20 | 1,03% | 3.358,00 |
| 31.01.2025 | 39,45 | 40,10 | 38,45 | 38,80 | -2,02% | 24.538,00 |
| 30.01.2025 | 39,25 | 39,60 | 39,00 | 39,60 | 1,28% | 6.256,00 |
| 29.01.2025 | 39,80 | 40,05 | 39,05 | 39,10 | -0,89% | 4.709,00 |
| 28.01.2025 | 40,55 | 41,05 | 39,35 | 39,45 | -2,71% | 6.023,00 |
| 27.01.2025 | 40,00 | 40,70 | 39,95 | 40,55 | 0,37% | 6.578,00 |
| 24.01.2025 | 40,30 | 40,50 | 39,70 | 40,40 | 0,25% | 3.374,00 |
| 23.01.2025 | 40,10 | 40,40 | 39,90 | 40,30 | 1,00% | 5.662,00 |
| 22.01.2025 | 41,95 | 42,35 | 39,85 | 39,90 | -5,00% | 15.937,00 |
| 21.01.2025 | 43,40 | 43,45 | 41,65 | 42,00 | -3,56% | 27.856,00 |
| 20.01.2025 | 42,90 | 44,70 | 42,05 | 43,55 | 2,71% | 29.320,00 |
| 17.01.2025 | 40,15 | 43,20 | 39,75 | 42,40 | 6,00% | 14.024,00 |
| 16.01.2025 | 39,65 | 40,00 | 39,25 | 40,00 | 0,76% | 5.052,00 |
| 15.01.2025 | 38,90 | 39,70 | 38,25 | 39,70 | 2,98% | 4.229,00 |
| 14.01.2025 | 39,60 | 39,60 | 38,10 | 38,55 | -0,39% | 3.008,00 |
| 13.01.2025 | 37,90 | 39,20 | 37,85 | 38,70 | 2,52% | 13.310,00 |
| 10.01.2025 | 37,90 | 38,60 | 37,65 | 37,75 | -0,66% | 5.299,00 |
| 09.01.2025 | 37,65 | 38,10 | 37,55 | 38,00 | 1,33% | 4.443,00 |
| 08.01.2025 | 38,20 | 38,45 | 37,40 | 37,50 | -1,06% | 5.743,00 |
| 07.01.2025 | 37,40 | 38,20 | 37,20 | 37,90 | 1,74% | 9.508,00 |
| 06.01.2025 | 37,55 | 38,05 | 37,25 | 37,25 | -0,27% | 7.276,00 |
| 03.01.2025 | 37,40 | 37,75 | 37,00 | 37,35 | -0,13% | 5.647,00 |
| 02.01.2025 | 36,90 | 38,15 | 36,90 | 37,40 | 2,61% | 6.129,00 |
| 30.12.2024 | 36,30 | 36,55 | 36,15 | 36,45 | 0,83% | 2.484,00 |
| 27.12.2024 | 36,10 | 36,65 | 35,95 | 36,15 | 1,26% | 8.053,00 |
| 23.12.2024 | 35,65 | 35,80 | 35,35 | 35,70 | 0,56% | 4.493,00 |
| 20.12.2024 | 35,70 | 35,80 | 35,05 | 35,50 | -0,56% | 4.000,00 |
| 19.12.2024 | 36,05 | 36,50 | 35,25 | 35,70 | -0,70% | 8.090,00 |
| 18.12.2024 | 37,25 | 37,35 | 35,95 | 35,95 | -3,10% | 7.339,00 |