44,350€
-1,44%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 44,05 | 44,88 | 43,90 | 44,58 | -0,94% | 1.165,00 |
| 30.04.2024 | 45,80 | 46,10 | 45,00 | 45,00 | -1,85% | 2.250,00 |
| 29.04.2024 | 46,10 | 46,10 | 45,85 | 45,85 | -0,33% | 160,00 |
| 26.04.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,11% | - |
| 25.04.2024 | 45,60 | 45,95 | 45,60 | 45,95 | 0,55% | 350,00 |
| 24.04.2024 | 46,20 | 46,20 | 45,60 | 45,70 | -1,30% | 674,00 |
| 23.04.2024 | 46,30 | 46,30 | 46,30 | 46,30 | 0,22% | - |
| 22.04.2024 | 46,25 | 46,70 | 46,20 | 46,20 | -1,39% | 191,00 |
| 19.04.2024 | 47,55 | 48,00 | 46,85 | 46,85 | -2,19% | 646,00 |
| 18.04.2024 | 47,45 | 47,90 | 47,40 | 47,90 | -1,54% | 697,00 |
| 17.04.2024 | 48,25 | 48,65 | 48,10 | 48,65 | 0,31% | 1.785,00 |
| 16.04.2024 | 48,40 | 48,50 | 48,35 | 48,50 | -1,22% | 1.470,00 |
| 15.04.2024 | 49,35 | 49,35 | 49,10 | 49,10 | 0,20% | 1.062,00 |
| 12.04.2024 | 50,40 | 51,20 | 49,00 | 49,00 | -3,35% | 1.370,00 |
| 11.04.2024 | 50,40 | 50,70 | 50,30 | 50,70 | 1,91% | 190,00 |
| 10.04.2024 | 49,75 | 50,50 | 49,75 | 49,75 | -0,70% | 75,00 |
| 09.04.2024 | 49,75 | 50,10 | 49,75 | 50,10 | 0,20% | 319,00 |
| 08.04.2024 | 50,70 | 50,90 | 50,00 | 50,00 | -0,60% | 990,00 |
| 05.04.2024 | 50,30 | 50,30 | 50,30 | 50,30 | -0,20% | 392,00 |
| 04.04.2024 | 50,40 | 50,70 | 50,40 | 50,40 | -0,40% | 1.158,00 |
| 03.04.2024 | 50,80 | 51,10 | 50,60 | 50,60 | 2,33% | 320,00 |
| 02.04.2024 | 51,20 | 51,80 | 49,45 | 49,45 | -2,79% | 1.131,00 |
| 28.03.2024 | 50,55 | 51,00 | 50,55 | 50,87 | 0,67% | 350,00 |
| 27.03.2024 | 50,01 | 50,63 | 50,01 | 50,53 | 1,13% | 135,00 |
| 26.03.2024 | 49,94 | 49,97 | 49,94 | 49,97 | 0,70% | 50,00 |
| 25.03.2024 | 49,62 | 49,62 | 49,62 | 49,62 | -0,71% | - |
| 22.03.2024 | 49,98 | 49,98 | 49,98 | 49,98 | -0,57% | - |
| 21.03.2024 | 49,71 | 50,26 | 49,66 | 50,26 | 0,50% | 505,00 |
| 20.03.2024 | 50,01 | 50,39 | 50,00 | 50,01 | 0,33% | 2.260,00 |
| 19.03.2024 | 48,93 | 50,01 | 48,93 | 49,85 | 3,03% | 977,00 |
| 18.03.2024 | 48,38 | 48,52 | 48,38 | 48,38 | -0,59% | 1.620,00 |
| 15.03.2024 | 48,81 | 48,81 | 48,67 | 48,67 | -0,87% | 144,00 |
| 14.03.2024 | 47,97 | 49,18 | 47,97 | 49,09 | 2,04% | 1.019,00 |
| 13.03.2024 | 47,11 | 48,11 | 47,11 | 48,11 | 2,20% | 109,00 |
| 12.03.2024 | 47,08 | 47,08 | 47,08 | 47,08 | 2,44% | - |
| 11.03.2024 | 45,96 | 45,96 | 45,96 | 45,96 | -0,49% | 7,00 |
| 08.03.2024 | 46,31 | 46,55 | 45,98 | 46,18 | -0,18% | 305,00 |
| 07.03.2024 | 45,67 | 46,27 | 45,54 | 46,27 | 1,04% | 2.160,00 |
| 06.03.2024 | 45,71 | 45,95 | 45,71 | 45,79 | 1,43% | 210,00 |
| 05.03.2024 | 45,36 | 45,36 | 45,15 | 45,15 | -1,86% | 36,00 |
| 04.03.2024 | 45,44 | 46,00 | 45,24 | 46,00 | 0,86% | 2.060,00 |
| 01.03.2024 | 44,59 | 45,61 | 44,59 | 45,61 | 2,73% | 195,00 |
| 29.02.2024 | 44,26 | 44,40 | 44,18 | 44,40 | -0,88% | 375,00 |
| 28.02.2024 | 44,48 | 44,80 | 44,48 | 44,80 | 0,81% | 385,00 |
| 27.02.2024 | 44,50 | 44,50 | 44,44 | 44,44 | -1,01% | 240,00 |
| 26.02.2024 | 44,89 | 44,89 | 44,89 | 44,89 | -0,20% | - |
| 23.02.2024 | 45,31 | 45,31 | 44,98 | 44,98 | -0,75% | 65,00 |
| 22.02.2024 | 45,33 | 45,33 | 45,32 | 45,32 | 0,02% | 73,00 |
| 21.02.2024 | 44,70 | 45,31 | 44,65 | 45,31 | 0,73% | 1.292,00 |
| 20.02.2024 | 44,87 | 44,98 | 44,87 | 44,98 | 0,21% | 450,00 |
| 19.02.2024 | 45,17 | 45,17 | 44,89 | 44,89 | -0,76% | 8,00 |
| 16.02.2024 | 44,93 | 45,23 | 44,85 | 45,23 | -0,03% | 380,00 |
| 15.02.2024 | 44,56 | 45,25 | 44,56 | 45,25 | 1,67% | 100,00 |
| 14.02.2024 | 44,26 | 44,50 | 44,26 | 44,50 | -0,17% | 943,00 |
| 13.02.2024 | 44,51 | 44,83 | 44,51 | 44,58 | -0,94% | 460,00 |
| 12.02.2024 | 43,28 | 45,00 | 43,28 | 45,00 | 2,27% | 327,00 |
| 09.02.2024 | 44,13 | 44,14 | 44,00 | 44,00 | -0,32% | 209,00 |
| 08.02.2024 | 43,82 | 44,14 | 43,82 | 44,14 | -0,08% | 20,00 |
| 07.02.2024 | 44,70 | 44,71 | 43,73 | 44,18 | -2,45% | 332,00 |
| 06.02.2024 | 44,70 | 45,29 | 44,70 | 45,29 | 0,64% | 50,00 |
| 05.02.2024 | 45,30 | 45,30 | 45,00 | 45,00 | -0,23% | 507,00 |
| 02.02.2024 | 45,12 | 45,15 | 44,84 | 45,10 | 0,23% | 670,00 |
| 01.02.2024 | 45,00 | 45,64 | 45,00 | 45,00 | -0,23% | 240,00 |
| 31.01.2024 | 45,82 | 45,82 | 44,51 | 45,10 | 0,95% | 720,00 |
| 30.01.2024 | 48,95 | 48,95 | 44,38 | 44,68 | -8,19% | 822,00 |
| 29.01.2024 | 48,93 | 49,03 | 48,66 | 48,66 | -0,42% | 931,00 |
| 26.01.2024 | 48,48 | 48,87 | 48,13 | 48,87 | 1,98% | 79,00 |
| 25.01.2024 | 47,70 | 47,92 | 47,33 | 47,92 | 2,25% | 727,00 |
| 24.01.2024 | 46,35 | 46,86 | 46,34 | 46,86 | 0,43% | 495,00 |
| 23.01.2024 | 46,60 | 46,66 | 46,31 | 46,66 | 0,61% | 86,00 |
| 22.01.2024 | 45,48 | 46,38 | 45,48 | 46,38 | 2,50% | 1.816,00 |
| 19.01.2024 | 44,54 | 45,25 | 44,25 | 45,25 | 2,04% | 180,00 |
| 18.01.2024 | 43,76 | 44,34 | 43,76 | 44,34 | 0,28% | 20,00 |
| 17.01.2024 | 44,20 | 44,22 | 44,20 | 44,22 | -2,51% | 50,00 |
| 16.01.2024 | 45,10 | 45,39 | 45,10 | 45,36 | -0,47% | 91,00 |
| 15.01.2024 | 45,75 | 45,75 | 45,57 | 45,57 | 0,90% | 132,00 |
| 12.01.2024 | 44,63 | 45,30 | 44,63 | 45,17 | 1,57% | 408,00 |
| 11.01.2024 | 44,29 | 44,60 | 44,29 | 44,47 | -0,51% | 331,00 |
| 10.01.2024 | 44,25 | 44,70 | 44,25 | 44,70 | -0,02% | 85,00 |
| 09.01.2024 | 45,77 | 46,23 | 44,71 | 44,71 | -2,62% | 820,00 |
| 08.01.2024 | 47,21 | 47,22 | 45,91 | 45,91 | -3,61% | 165,00 |
| 05.01.2024 | 47,21 | 47,63 | 47,21 | 47,63 | -1,18% | 210,00 |
| 04.01.2024 | 48,04 | 48,20 | 48,04 | 48,20 | 0,62% | 197,00 |
| 03.01.2024 | 47,23 | 47,91 | 47,23 | 47,91 | -0,68% | 1.066,00 |
| 02.01.2024 | 47,37 | 48,24 | 47,37 | 48,24 | 2,53% | 360,00 |
| 29.12.2023 | 47,05 | 47,05 | 47,05 | 47,05 | -2,00% | - |
| 28.12.2023 | 48,01 | 48,01 | 48,01 | 48,01 | -0,78% | - |
| 27.12.2023 | 48,83 | 48,83 | 48,38 | 48,38 | 1,86% | 525,00 |
| 22.12.2023 | 47,50 | 47,50 | 47,50 | 47,50 | -0,74% | - |
| 21.12.2023 | 47,94 | 48,32 | 47,73 | 47,85 | -2,10% | 304,00 |
| 20.12.2023 | 48,18 | 48,88 | 48,12 | 48,88 | 1,39% | 283,00 |
| 19.12.2023 | 47,69 | 48,23 | 47,69 | 48,21 | -0,34% | 202,00 |
| 18.12.2023 | 47,80 | 48,37 | 47,57 | 48,37 | 0,36% | 625,00 |
| 15.12.2023 | 47,56 | 48,20 | 47,56 | 48,20 | 5,63% | 30,00 |
| 14.12.2023 | 45,02 | 45,63 | 45,02 | 45,63 | 0,76% | 325,00 |
| 13.12.2023 | 45,33 | 45,68 | 45,16 | 45,28 | 0,18% | 761,00 |
| 12.12.2023 | 45,45 | 45,48 | 45,20 | 45,20 | -1,08% | 1.250,00 |
| 11.12.2023 | 45,16 | 45,70 | 45,16 | 45,70 | 1,43% | 332,00 |
| 08.12.2023 | 44,72 | 45,21 | 44,72 | 45,05 | 0,16% | 353,00 |
| 07.12.2023 | 45,54 | 45,54 | 44,98 | 44,98 | -2,23% | 175,00 |