46,875€
-2,09%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 47,88 | 48,28 | 45,98 | 46,83 | -2,19% | - |
| 18.04.2024 | 47,68 | 48,58 | 47,30 | 47,88 | 0,42% | - |
| 17.04.2024 | 48,48 | 48,83 | 47,58 | 47,68 | -1,65% | 3,00 |
| 16.04.2024 | 48,68 | 48,80 | 47,73 | 48,48 | -0,31% | 55,00 |
| 15.04.2024 | 48,95 | 49,78 | 48,48 | 48,63 | -0,61% | 200,00 |
| 12.04.2024 | 50,35 | 51,45 | 48,83 | 48,93 | -2,83% | 70,00 |
| 11.04.2024 | 50,45 | 50,90 | 49,73 | 50,35 | 0,00% | 54,00 |
| 10.04.2024 | 49,95 | 50,75 | 49,68 | 50,35 | 0,75% | 25,00 |
| 09.04.2024 | 49,83 | 50,45 | 49,73 | 49,98 | 0,30% | 11,00 |
| 08.04.2024 | 50,75 | 51,25 | 49,80 | 49,83 | -1,82% | - |
| 05.04.2024 | 49,95 | 51,05 | 49,93 | 50,75 | 1,60% | 72,00 |
| 04.04.2024 | 50,65 | 50,85 | 49,80 | 49,95 | -1,38% | 62,00 |
| 03.04.2024 | 50,55 | 51,35 | 50,25 | 50,65 | 0,00% | 33,00 |
| 02.04.2024 | 50,65 | 52,35 | 49,48 | 50,65 | -0,05% | 234,00 |
| 28.03.2024 | 50,71 | 51,52 | 50,56 | 50,68 | 0,11% | 40,00 |
| 27.03.2024 | 50,04 | 50,73 | 49,53 | 50,62 | 1,17% | 280,00 |
| 26.03.2024 | 50,13 | 50,33 | 49,65 | 50,04 | -0,19% | 370,00 |
| 25.03.2024 | 49,85 | 50,51 | 49,49 | 50,13 | 0,57% | 100,00 |
| 22.03.2024 | 50,14 | 50,88 | 49,60 | 49,85 | -0,58% | 64,00 |
| 21.03.2024 | 49,95 | 50,38 | 49,39 | 50,14 | 0,74% | 100,00 |
| 20.03.2024 | 50,10 | 50,39 | 49,58 | 49,77 | -0,66% | 20,00 |
| 19.03.2024 | 49,06 | 50,18 | 48,94 | 50,10 | 2,11% | 28,00 |
| 18.03.2024 | 48,70 | 49,52 | 48,09 | 49,06 | 0,87% | 54,00 |
| 15.03.2024 | 48,89 | 49,53 | 48,54 | 48,64 | -0,52% | 10,00 |
| 14.03.2024 | 47,97 | 49,31 | 47,78 | 48,89 | 1,92% | 68,00 |
| 13.03.2024 | 47,13 | 48,23 | 47,13 | 47,97 | 1,67% | 118,00 |
| 12.03.2024 | 47,13 | 47,44 | 46,72 | 47,18 | 0,11% | 305,00 |
| 11.03.2024 | 46,11 | 47,23 | 45,80 | 47,13 | 2,11% | - |
| 08.03.2024 | 46,34 | 46,59 | 45,90 | 46,16 | -0,39% | 542,00 |
| 07.03.2024 | 45,86 | 46,56 | 45,56 | 46,34 | 0,94% | 110,00 |
| 06.03.2024 | 45,77 | 46,41 | 45,53 | 45,91 | 0,18% | 72,00 |
| 05.03.2024 | 45,38 | 46,08 | 45,23 | 45,83 | 0,75% | 225,00 |
| 04.03.2024 | 45,54 | 46,02 | 45,07 | 45,49 | 0,01% | 8,00 |
| 01.03.2024 | 44,69 | 45,80 | 44,64 | 45,49 | 1,79% | 17,00 |
| 29.02.2024 | 44,42 | 45,08 | 44,19 | 44,69 | 0,73% | 520,00 |
| 28.02.2024 | 44,67 | 45,00 | 44,26 | 44,36 | -0,80% | - |
| 27.02.2024 | 44,75 | 45,21 | 44,34 | 44,72 | -0,06% | - |
| 26.02.2024 | 45,14 | 45,21 | 44,63 | 44,75 | -0,65% | 50,00 |
| 23.02.2024 | 45,52 | 45,58 | 44,73 | 45,04 | -1,04% | - |
| 22.02.2024 | 45,46 | 45,85 | 45,07 | 45,52 | 0,01% | 153,00 |
| 21.02.2024 | 44,90 | 45,62 | 44,20 | 45,51 | 1,37% | 73,00 |
| 20.02.2024 | 45,04 | 45,30 | 44,55 | 44,90 | -0,31% | 2,00 |
| 19.02.2024 | 45,08 | 45,49 | 44,80 | 45,04 | -0,09% | 53,00 |
| 16.02.2024 | 45,12 | 45,43 | 44,85 | 45,08 | -0,20% | 4,00 |
| 15.02.2024 | 44,54 | 45,41 | 44,19 | 45,17 | 1,41% | 20,00 |
| 14.02.2024 | 44,42 | 44,86 | 44,07 | 44,54 | 0,27% | 2,00 |
| 13.02.2024 | 44,59 | 45,15 | 43,84 | 44,42 | -0,26% | 9,00 |
| 12.02.2024 | 43,60 | 45,37 | 43,30 | 44,54 | 1,90% | 2,00 |
| 09.02.2024 | 44,23 | 44,40 | 43,49 | 43,71 | -1,19% | 75,00 |
| 08.02.2024 | 43,95 | 44,42 | 43,64 | 44,23 | 0,27% | 231,00 |
| 07.02.2024 | 44,61 | 44,91 | 43,71 | 44,11 | -1,10% | 286,00 |
| 06.02.2024 | 44,86 | 45,83 | 44,49 | 44,61 | -1,23% | 54,00 |
| 05.02.2024 | 45,32 | 45,74 | 44,93 | 45,16 | -0,41% | 25,00 |
| 02.02.2024 | 45,08 | 45,58 | 44,86 | 45,35 | 0,10% | 305,00 |
| 01.02.2024 | 45,05 | 45,77 | 44,64 | 45,30 | 0,55% | - |
| 31.01.2024 | 45,38 | 46,27 | 44,38 | 45,05 | -0,61% | 1,00 |
| 30.01.2024 | 49,11 | 49,23 | 44,07 | 45,33 | -7,70% | 534,00 |
| 29.01.2024 | 48,60 | 49,28 | 48,50 | 49,11 | 0,79% | - |
| 26.01.2024 | 48,33 | 48,99 | 48,00 | 48,72 | 0,81% | 230,00 |
| 25.01.2024 | 47,33 | 48,40 | 47,14 | 48,33 | 1,99% | 182,00 |
| 24.01.2024 | 46,52 | 47,51 | 46,26 | 47,39 | 1,74% | 5.210,00 |
| 23.01.2024 | 46,65 | 47,43 | 46,31 | 46,57 | -0,17% | 293,00 |
| 22.01.2024 | 45,78 | 47,20 | 45,32 | 46,65 | 2,28% | 625,00 |
| 19.01.2024 | 44,83 | 46,33 | 44,13 | 45,61 | 1,63% | 57,00 |
| 18.01.2024 | 44,09 | 44,96 | 43,85 | 44,88 | 1,81% | 70,00 |
| 17.01.2024 | 44,41 | 45,06 | 43,45 | 44,09 | -0,85% | 930,00 |
| 16.01.2024 | 44,96 | 46,07 | 44,39 | 44,46 | -1,70% | 150,00 |
| 15.01.2024 | 45,50 | 45,72 | 45,23 | 45,23 | -0,46% | 35,00 |
| 12.01.2024 | 44,49 | 45,69 | 44,49 | 45,44 | 2,28% | 112,00 |
| 11.01.2024 | 44,17 | 44,80 | 44,17 | 44,43 | 0,58% | 53,00 |
| 10.01.2024 | 44,51 | 44,96 | 43,70 | 44,17 | -0,75% | 187,00 |
| 09.01.2024 | 45,81 | 46,42 | 44,50 | 44,51 | -2,96% | 33,00 |
| 08.01.2024 | 47,40 | 47,47 | 45,09 | 45,87 | -3,23% | 114,00 |
| 05.01.2024 | 47,20 | 48,06 | 46,97 | 47,40 | 0,42% | 1.500,00 |
| 04.01.2024 | 48,08 | 48,77 | 47,20 | 47,20 | -1,83% | - |
| 03.01.2024 | 47,43 | 48,53 | 47,32 | 48,08 | 1,24% | 132,00 |
| 02.01.2024 | 47,26 | 48,21 | 47,24 | 47,49 | 0,49% | 5,00 |
| 29.12.2023 | 47,26 | 47,75 | 47,17 | 47,26 | -0,02% | - |
| 28.12.2023 | 47,79 | 48,08 | 47,19 | 47,26 | -0,87% | 1.168,00 |
| 27.12.2023 | 48,30 | 48,73 | 47,67 | 47,68 | -0,81% | 85,00 |
| 22.12.2023 | 47,68 | 48,41 | 47,45 | 48,07 | 0,81% | 100,00 |
| 21.12.2023 | 48,00 | 48,51 | 47,50 | 47,68 | -0,67% | 67,00 |
| 20.12.2023 | 48,20 | 49,28 | 48,00 | 48,00 | -0,28% | 54,00 |
| 19.12.2023 | 47,95 | 48,40 | 47,71 | 48,14 | 0,52% | - |
| 18.12.2023 | 48,03 | 49,30 | 47,64 | 47,89 | -0,29% | 264,00 |
| 15.12.2023 | 47,73 | 48,36 | 47,41 | 48,03 | 0,98% | 40,00 |
| 14.12.2023 | 45,25 | 47,84 | 45,15 | 47,56 | 5,12% | 111,00 |
| 13.12.2023 | 45,34 | 45,96 | 44,89 | 45,25 | -0,33% | 150,00 |
| 12.12.2023 | 45,72 | 45,87 | 44,79 | 45,40 | -0,58% | 87,00 |
| 11.12.2023 | 45,29 | 46,20 | 45,12 | 45,66 | 0,93% | - |
| 08.12.2023 | 44,89 | 45,66 | 44,88 | 45,24 | 0,90% | 257,00 |
| 07.12.2023 | 45,54 | 46,00 | 44,63 | 44,83 | -1,67% | 135,00 |
| 06.12.2023 | 46,86 | 47,19 | 45,36 | 45,59 | -2,70% | 100,00 |
| 05.12.2023 | 47,78 | 47,87 | 46,77 | 46,86 | -2,43% | 20,00 |
| 04.12.2023 | 48,09 | 48,48 | 47,46 | 48,03 | -0,38% | - |
| 01.12.2023 | 47,89 | 48,77 | 47,50 | 48,21 | 1,03% | 90,00 |
| 30.11.2023 | 47,44 | 48,86 | 47,19 | 47,72 | 0,81% | 135,00 |
| 29.11.2023 | 47,58 | 48,01 | 46,92 | 47,33 | -0,51% | 26,00 |
| 28.11.2023 | 47,92 | 48,25 | 47,44 | 47,58 | -0,72% | 70,00 |
| 27.11.2023 | 47,99 | 48,20 | 47,30 | 47,92 | -0,14% | - |