26,050€
-11,39%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 29,03 | 29,03 | 26,05 | 26,10 | -2,61% | - |
| 16.12.2021 | 28,78 | 29,38 | 26,18 | 26,80 | 4,48% | - |
| 15.12.2021 | 26,61 | 26,61 | 25,38 | 25,65 | -3,93% | - |
| 14.12.2021 | 29,10 | 29,33 | 26,15 | 26,70 | 1,71% | - |
| 13.12.2021 | 27,30 | 27,58 | 26,23 | 26,25 | -2,69% | - |
| 10.12.2021 | 27,13 | 27,60 | 26,95 | 26,98 | -0,46% | - |
| 09.12.2021 | 27,23 | 27,30 | 26,83 | 27,10 | -0,73% | - |
| 08.12.2021 | 27,38 | 27,53 | 27,08 | 27,30 | -0,73% | - |
| 07.12.2021 | 26,96 | 27,63 | 26,96 | 27,50 | 3,09% | - |
| 06.12.2021 | 26,36 | 26,75 | 26,05 | 26,68 | 2,89% | - |
| 03.12.2021 | 26,06 | 26,46 | 25,83 | 25,93 | 0,97% | - |
| 02.12.2021 | 26,21 | 26,21 | 24,80 | 25,68 | -2,38% | - |
| 01.12.2021 | 25,86 | 26,35 | 25,75 | 26,30 | 2,94% | - |
| 30.11.2021 | 27,31 | 27,31 | 25,15 | 25,55 | -6,43% | - |
| 26.11.2021 | 27,31 | 27,31 | 27,31 | 27,31 | -1,07% | - |
| 23.11.2021 | 26,85 | 27,95 | 26,80 | 27,60 | 0,91% | - |
| 22.11.2021 | 26,73 | 27,40 | 26,63 | 27,35 | 2,15% | - |
| 19.11.2021 | 27,98 | 28,15 | 26,60 | 26,78 | -4,46% | - |
| 18.11.2021 | 28,71 | 28,71 | 27,63 | 28,03 | -2,86% | - |
| 17.11.2021 | 28,85 | 29,18 | 28,65 | 28,85 | 0,17% | - |
| 16.11.2021 | 28,81 | 29,13 | 28,65 | 28,80 | 0,35% | - |
| 15.11.2021 | 28,36 | 28,78 | 28,20 | 28,70 | 0,70% | - |
| 12.11.2021 | 28,53 | 28,75 | 28,33 | 28,50 | -0,52% | - |
| 11.11.2021 | 28,78 | 28,85 | 28,45 | 28,65 | -0,69% | - |
| 10.11.2021 | 29,25 | 29,63 | 28,78 | 28,85 | -0,86% | - |
| 09.11.2021 | 29,60 | 29,60 | 28,85 | 29,10 | -2,10% | - |
| 08.11.2021 | 29,28 | 29,90 | 28,95 | 29,73 | 1,36% | - |
| 05.11.2021 | 28,70 | 30,25 | 28,53 | 29,33 | 2,80% | - |
| 04.11.2021 | 28,55 | 29,10 | 28,40 | 28,53 | 0,09% | - |
| 03.11.2021 | 28,68 | 28,80 | 27,85 | 28,50 | -1,04% | - |
| 02.11.2021 | 30,15 | 30,15 | 28,40 | 28,80 | 0,17% | - |
| 01.11.2021 | 28,80 | 30,60 | 28,08 | 28,75 | 1,59% | - |
| 29.10.2021 | 28,43 | 28,65 | 28,05 | 28,30 | 0,27% | - |
| 28.10.2021 | 28,81 | 28,81 | 27,85 | 28,23 | -3,01% | - |
| 27.10.2021 | 29,91 | 29,91 | 28,73 | 29,10 | -3,16% | - |
| 26.10.2021 | 29,63 | 30,15 | 29,60 | 30,05 | 1,43% | - |
| 25.10.2021 | 29,25 | 29,93 | 29,23 | 29,63 | 1,89% | - |
| 22.10.2021 | 29,40 | 29,65 | 28,70 | 29,08 | -0,51% | - |
| 21.10.2021 | 29,30 | 29,70 | 29,10 | 29,23 | -0,51% | - |
| 20.10.2021 | 29,28 | 29,75 | 29,08 | 29,38 | 0,60% | - |
| 19.10.2021 | 29,65 | 29,68 | 28,93 | 29,20 | -1,02% | - |
| 18.10.2021 | 29,30 | 29,83 | 29,30 | 29,50 | 1,03% | - |
| 15.10.2021 | 28,91 | 29,45 | 28,86 | 29,20 | 1,92% | - |
| 14.10.2021 | 28,31 | 28,75 | 28,31 | 28,65 | 2,14% | - |
| 13.10.2021 | 28,53 | 28,63 | 27,60 | 28,05 | -2,01% | - |
| 12.10.2021 | 28,25 | 28,95 | 27,85 | 28,63 | 0,88% | - |
| 11.10.2021 | 27,55 | 28,68 | 27,55 | 28,38 | 2,99% | - |
| 08.10.2021 | 26,93 | 27,55 | 26,93 | 27,55 | 2,70% | - |
| 07.10.2021 | 26,03 | 26,95 | 25,68 | 26,83 | 3,27% | - |
| 06.10.2021 | 26,91 | 26,91 | 25,60 | 25,98 | -3,80% | - |
| 05.10.2021 | 26,78 | 27,30 | 26,75 | 27,00 | 0,37% | - |
| 04.10.2021 | 26,65 | 27,00 | 26,60 | 26,90 | 19,82% | - |
| 10.09.2021 | 22,65 | 23,33 | 22,40 | 22,45 | -1,75% | - |
| 09.09.2021 | 18,87 | 24,98 | 18,87 | 22,85 | -0,87% | - |
| 08.09.2021 | 23,40 | 27,70 | 22,90 | 23,05 | -1,91% | - |
| 07.09.2021 | 23,50 | 24,00 | 23,08 | 23,50 | -0,42% | - |
| 03.09.2021 | 26,18 | 26,25 | 23,60 | 23,60 | -1,67% | - |
| 02.09.2021 | 26,70 | 26,80 | 23,53 | 24,00 | 1,05% | - |
| 01.09.2021 | 27,00 | 27,00 | 23,55 | 23,75 | -1,25% | - |
| 31.08.2021 | 27,18 | 27,18 | 23,48 | 24,05 | -0,41% | - |
| 30.08.2021 | 24,78 | 24,88 | 24,03 | 24,15 | -2,13% | - |
| 27.08.2021 | 22,60 | 26,65 | 22,60 | 24,68 | 2,60% | - |
| 26.08.2021 | 22,48 | 26,45 | 21,83 | 24,05 | -0,31% | - |
| 25.08.2021 | 22,35 | 26,68 | 22,35 | 24,13 | 1,05% | - |
| 24.08.2021 | 25,98 | 27,05 | 23,28 | 23,88 | 2,03% | - |
| 23.08.2021 | 25,85 | 25,90 | 21,75 | 23,40 | 3,43% | - |
| 20.08.2021 | 24,23 | 25,08 | 21,78 | 22,63 | 1,46% | - |
| 19.08.2021 | 26,70 | 27,88 | 21,60 | 22,30 | -4,90% | - |
| 18.08.2021 | 22,08 | 25,68 | 22,08 | 23,45 | 0,43% | - |
| 17.08.2021 | 26,05 | 26,08 | 22,23 | 23,35 | -0,85% | - |
| 16.08.2021 | 22,48 | 25,90 | 22,48 | 23,55 | -2,48% | - |
| 13.08.2021 | 26,45 | 26,50 | 23,95 | 24,15 | 0,21% | - |
| 12.08.2021 | 22,78 | 27,55 | 22,78 | 24,10 | -1,03% | - |
| 11.08.2021 | 24,15 | 24,70 | 23,88 | 24,35 | 0,10% | - |
| 10.08.2021 | 24,15 | 24,48 | 23,85 | 24,33 | 2,53% | - |
| 09.08.2021 | 24,21 | 24,21 | 23,18 | 23,73 | -2,67% | - |
| 06.08.2021 | 22,28 | 27,65 | 22,28 | 24,38 | 2,20% | - |
| 05.08.2021 | 22,93 | 27,68 | 22,93 | 23,85 | -0,10% | - |
| 04.08.2021 | 24,15 | 24,55 | 22,45 | 23,88 | -1,34% | - |
| 03.08.2021 | 28,13 | 28,13 | 23,18 | 24,20 | 0,41% | - |
| 02.08.2021 | 24,35 | 24,98 | 24,10 | 24,10 | -0,92% | - |
| 30.07.2021 | 24,80 | 24,85 | 24,25 | 24,33 | -2,99% | - |
| 29.07.2021 | 24,65 | 25,18 | 24,65 | 25,08 | 1,72% | - |
| 28.07.2021 | 24,68 | 25,00 | 24,45 | 24,65 | -0,20% | - |
| 27.07.2021 | 24,83 | 24,88 | 24,18 | 24,70 | -1,10% | - |
| 26.07.2021 | 23,78 | 25,05 | 23,68 | 24,98 | 5,27% | - |
| 23.07.2021 | 23,75 | 24,48 | 23,65 | 23,73 | 0,53% | - |
| 22.07.2021 | 24,13 | 24,43 | 23,55 | 23,60 | -1,77% | - |
| 21.07.2021 | 23,28 | 24,13 | 23,28 | 24,03 | 3,22% | - |
| 20.07.2021 | 22,81 | 23,50 | 22,50 | 23,28 | 4,37% | - |
| 19.07.2021 | 23,56 | 23,56 | 22,05 | 22,30 | -6,89% | - |
| 16.07.2021 | 24,73 | 24,78 | 23,63 | 23,95 | -3,23% | - |
| 15.07.2021 | 25,56 | 25,56 | 24,60 | 24,75 | -3,51% | - |
| 14.07.2021 | 25,93 | 26,60 | 25,65 | 25,65 | -1,44% | - |
| 13.07.2021 | 26,40 | 26,40 | 25,78 | 26,03 | -1,42% | - |
| 12.07.2021 | 26,15 | 26,53 | 25,75 | 26,40 | 0,48% | - |
| 09.07.2021 | 25,80 | 26,55 | 25,80 | 26,28 | 1,74% | - |
| 08.07.2021 | 25,61 | 25,95 | 25,28 | 25,83 | 0,39% | - |
| 07.07.2021 | 26,70 | 26,70 | 25,58 | 25,73 | -3,11% | - |
| 06.07.2021 | 27,75 | 28,10 | 26,33 | 26,55 | -4,32% | - |