40,325€
-3,18%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 41,48 | 41,60 | 40,48 | 40,58 | -2,58% | - |
| 03.12.2024 | 41,40 | 42,05 | 41,25 | 41,65 | 0,48% | 3.693,00 |
| 02.12.2024 | 41,50 | 41,85 | 41,10 | 41,45 | -0,24% | 2.780,00 |
| 29.11.2024 | 41,55 | 41,80 | 41,35 | 41,55 | -0,12% | 2.573,00 |
| 28.11.2024 | 41,30 | 42,10 | 41,30 | 41,60 | 0,60% | 1.697,00 |
| 27.11.2024 | 41,30 | 41,60 | 41,15 | 41,35 | -0,24% | 1.422,00 |
| 26.11.2024 | 41,60 | 41,60 | 41,35 | 41,45 | -0,36% | 1.656,00 |
| 25.11.2024 | 42,55 | 42,95 | 41,60 | 41,60 | -2,35% | 4.317,00 |
| 22.11.2024 | 42,20 | 43,00 | 42,05 | 42,60 | 1,31% | 4.422,00 |
| 21.11.2024 | 41,10 | 42,40 | 41,05 | 42,05 | 1,94% | 3.402,00 |
| 20.11.2024 | 40,90 | 41,25 | 40,90 | 41,25 | 2,23% | 1.311,00 |
| 19.11.2024 | 41,20 | 41,20 | 40,35 | 40,35 | -1,71% | 3.438,00 |
| 18.11.2024 | 41,50 | 41,65 | 40,90 | 41,05 | 0,74% | 8.965,00 |
| 15.11.2024 | 40,90 | 41,70 | 40,65 | 40,75 | -0,73% | 3.713,00 |
| 14.11.2024 | 41,40 | 41,85 | 40,75 | 41,05 | -0,61% | 1.932,00 |
| 13.11.2024 | 41,95 | 42,10 | 41,00 | 41,30 | -1,08% | 3.653,00 |
| 12.11.2024 | 41,75 | 42,35 | 41,20 | 41,75 | 0,12% | 9.674,00 |
| 11.11.2024 | 40,80 | 41,70 | 40,45 | 41,70 | 4,12% | 8.433,00 |
| 08.11.2024 | 40,15 | 40,45 | 39,80 | 40,05 | -0,37% | 3.394,00 |
| 07.11.2024 | 41,15 | 41,30 | 39,65 | 40,20 | -1,83% | 7.337,00 |
| 06.11.2024 | 38,65 | 41,20 | 38,65 | 40,95 | 11,43% | 25.775,00 |
| 05.11.2024 | 37,20 | 37,30 | 36,75 | 36,75 | -0,81% | 3.585,00 |
| 04.11.2024 | 36,60 | 37,10 | 36,60 | 37,05 | 0,82% | 1.510,00 |
| 01.11.2024 | 37,10 | 37,25 | 36,65 | 36,75 | -0,94% | 2.714,00 |
| 31.10.2024 | 36,85 | 37,20 | 36,85 | 37,10 | 0,00% | 1.958,00 |
| 30.10.2024 | 37,35 | 37,60 | 37,00 | 37,10 | -0,54% | 1.378,00 |
| 29.10.2024 | 38,25 | 38,40 | 37,20 | 37,30 | -2,99% | 1.933,00 |
| 28.10.2024 | 38,85 | 38,85 | 37,50 | 38,45 | -0,90% | 10.145,00 |
| 25.10.2024 | 38,05 | 38,85 | 38,05 | 38,80 | 1,17% | 3.231,00 |
| 24.10.2024 | 38,95 | 39,20 | 38,25 | 38,35 | -2,04% | 2.676,00 |
| 23.10.2024 | 38,65 | 39,15 | 38,60 | 39,15 | 0,90% | 2.161,00 |
| 22.10.2024 | 39,35 | 39,60 | 38,80 | 38,80 | -1,40% | 3.339,00 |
| 21.10.2024 | 38,60 | 39,60 | 38,60 | 39,35 | 1,81% | 9.561,00 |
| 18.10.2024 | 41,45 | 41,65 | 38,65 | 38,65 | -4,80% | 6.160,00 |
| 17.10.2024 | 40,40 | 40,60 | 40,10 | 40,60 | 1,25% | 2.594,00 |
| 16.10.2024 | 39,65 | 40,10 | 39,65 | 40,10 | 1,13% | 1.477,00 |
| 15.10.2024 | 40,25 | 40,50 | 39,55 | 39,65 | -3,17% | 2.515,00 |
| 14.10.2024 | 41,25 | 41,25 | 40,65 | 40,95 | 0,00% | 3.673,00 |
| 11.10.2024 | 41,05 | 41,05 | 40,35 | 40,95 | 0,12% | 4.115,00 |
| 10.10.2024 | 40,75 | 41,15 | 40,50 | 40,90 | 0,74% | 1.364,00 |
| 09.10.2024 | 40,10 | 40,60 | 39,95 | 40,60 | 0,62% | 1.440,00 |
| 08.10.2024 | 41,55 | 41,65 | 40,05 | 40,35 | -2,77% | 2.734,00 |
| 07.10.2024 | 41,40 | 42,00 | 41,40 | 41,50 | 0,36% | 2.501,00 |
| 04.10.2024 | 41,00 | 41,35 | 40,75 | 41,35 | 2,35% | 3.338,00 |
| 03.10.2024 | 39,70 | 40,50 | 39,50 | 40,40 | 1,51% | 2.892,00 |
| 02.10.2024 | 39,10 | 40,10 | 39,10 | 39,80 | 2,18% | 4.821,00 |
| 01.10.2024 | 37,60 | 39,15 | 37,50 | 38,95 | 3,73% | 4.848,00 |
| 30.09.2024 | 37,95 | 38,05 | 37,50 | 37,55 | -0,79% | 1.060,00 |
| 27.09.2024 | 37,00 | 37,85 | 37,00 | 37,85 | 3,13% | 2.755,00 |
| 26.09.2024 | 37,45 | 37,45 | 36,25 | 36,70 | -2,91% | 4.091,00 |
| 25.09.2024 | 38,50 | 38,65 | 37,80 | 37,80 | -1,95% | 992,00 |
| 24.09.2024 | 38,75 | 39,35 | 38,50 | 38,55 | -0,13% | 2.151,00 |
| 23.09.2024 | 38,15 | 38,75 | 38,15 | 38,60 | 1,05% | 1.953,00 |
| 20.09.2024 | 38,30 | 38,45 | 37,95 | 38,20 | -0,13% | 2.897,00 |
| 19.09.2024 | 37,60 | 38,80 | 37,60 | 38,25 | 2,27% | 5.800,00 |
| 18.09.2024 | 37,35 | 37,60 | 37,10 | 37,40 | 0,00% | 5.372,00 |
| 17.09.2024 | 36,55 | 37,45 | 36,35 | 37,40 | 3,46% | 4.973,00 |
| 16.09.2024 | 36,40 | 36,85 | 36,00 | 36,15 | 0,98% | 5.012,00 |
| 13.09.2024 | 36,00 | 36,40 | 35,75 | 35,80 | -0,28% | 1.322,00 |
| 12.09.2024 | 36,10 | 36,35 | 35,80 | 35,90 | -0,14% | 1.161,00 |
| 11.09.2024 | 35,85 | 36,15 | 35,15 | 35,95 | 0,14% | 1.227,00 |
| 10.09.2024 | 36,80 | 36,80 | 35,55 | 35,90 | -1,91% | 3.255,00 |
| 09.09.2024 | 36,80 | 37,05 | 36,60 | 36,60 | 0,00% | 1.613,00 |
| 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 |