47,900€
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 47,68 | 48,25 | 47,50 | 47,83 | 0,00% | - |
| 18.04.2024 | 47,45 | 48,58 | 47,30 | 47,83 | 0,42% | - |
| 17.04.2024 | 48,45 | 48,83 | 47,58 | 47,63 | -1,55% | - |
| 16.04.2024 | 48,53 | 48,75 | 47,68 | 48,38 | -0,51% | - |
| 15.04.2024 | 49,23 | 49,73 | 48,43 | 48,63 | -0,51% | 8.160,00 |
| 12.04.2024 | 50,35 | 51,35 | 48,78 | 48,88 | -2,93% | 290,00 |
| 11.04.2024 | 50,55 | 50,80 | 49,68 | 50,35 | -0,20% | 60,00 |
| 10.04.2024 | 49,75 | 50,65 | 49,63 | 50,45 | 1,15% | - |
| 09.04.2024 | 49,75 | 50,35 | 49,68 | 49,88 | 0,20% | 160,00 |
| 08.04.2024 | 50,80 | 51,35 | 49,73 | 49,78 | -1,92% | 400,00 |
| 05.04.2024 | 50,30 | 51,05 | 49,98 | 50,75 | 1,40% | 35,00 |
| 04.04.2024 | 50,40 | 50,85 | 49,83 | 50,05 | -1,18% | - |
| 03.04.2024 | 50,85 | 51,25 | 50,15 | 50,65 | -0,20% | 726,00 |
| 02.04.2024 | 51,35 | 52,35 | 49,43 | 50,75 | -0,06% | 101,00 |
| 28.03.2024 | 50,68 | 51,52 | 50,47 | 50,78 | 0,18% | 1.160,00 |
| 27.03.2024 | 50,13 | 50,72 | 49,67 | 50,69 | 1,31% | - |
| 26.03.2024 | 50,07 | 50,32 | 49,79 | 50,04 | -0,08% | 420,00 |
| 25.03.2024 | 49,76 | 50,52 | 49,56 | 50,07 | 0,50% | 3.907,00 |
| 22.03.2024 | 50,16 | 50,86 | 49,60 | 49,82 | -0,62% | 5.250,00 |
| 21.03.2024 | 49,85 | 50,41 | 49,73 | 50,14 | 0,64% | - |
| 20.03.2024 | 50,13 | 50,59 | 49,62 | 49,82 | -0,65% | 28,00 |
| 19.03.2024 | 49,11 | 50,23 | 49,10 | 50,15 | 2,11% | 170,00 |
| 18.03.2024 | 48,50 | 49,37 | 48,41 | 49,11 | 0,92% | 180,00 |
| 15.03.2024 | 49,00 | 49,52 | 48,57 | 48,66 | -0,52% | - |
| 14.03.2024 | 48,09 | 49,32 | 47,98 | 48,92 | 1,87% | - |
| 13.03.2024 | 47,22 | 48,23 | 47,13 | 48,02 | 1,67% | - |
| 12.03.2024 | 47,26 | 47,51 | 46,83 | 47,23 | 0,16% | - |
| 11.03.2024 | 46,09 | 47,23 | 45,85 | 47,16 | 2,31% | - |
| 08.03.2024 | 46,43 | 46,56 | 45,89 | 46,09 | -0,65% | - |
| 07.03.2024 | 45,83 | 46,58 | 45,20 | 46,39 | 1,06% | 3.120,00 |
| 06.03.2024 | 45,88 | 46,39 | 45,53 | 45,91 | 0,34% | 200,00 |
| 05.03.2024 | 45,45 | 46,06 | 45,26 | 45,75 | 0,51% | 15.000,00 |
| 04.03.2024 | 45,60 | 46,03 | 45,15 | 45,52 | -0,02% | - |
| 01.03.2024 | 44,76 | 45,90 | 44,68 | 45,53 | 1,85% | 230,00 |
| 29.02.2024 | 44,42 | 45,09 | 44,20 | 44,71 | 0,57% | - |
| 28.02.2024 | 44,65 | 45,00 | 44,26 | 44,45 | -0,54% | 30,00 |
| 27.02.2024 | 44,51 | 45,20 | 44,42 | 44,69 | -0,13% | 185,00 |
| 26.02.2024 | 45,07 | 45,21 | 44,64 | 44,75 | -0,78% | - |
| 23.02.2024 | 45,46 | 45,46 | 44,73 | 45,10 | -0,91% | - |
| 22.02.2024 | 45,47 | 45,86 | 45,05 | 45,52 | 0,05% | 35,00 |
| 21.02.2024 | 44,71 | 45,62 | 44,55 | 45,49 | 1,27% | - |
| 20.02.2024 | 44,95 | 45,18 | 44,56 | 44,92 | -0,26% | - |
| 19.02.2024 | 45,34 | 45,37 | 45,04 | 45,04 | -0,07% | - |
| 16.02.2024 | 45,09 | 45,41 | 44,83 | 45,07 | -0,08% | 630,00 |
| 15.02.2024 | 44,72 | 45,42 | 44,23 | 45,10 | 1,29% | - |
| 14.02.2024 | 44,39 | 44,95 | 44,07 | 44,53 | 0,18% | 1.800,00 |
| 13.02.2024 | 44,68 | 45,15 | 43,84 | 44,45 | -0,53% | 570,00 |
| 12.02.2024 | 43,54 | 45,12 | 43,28 | 44,68 | 2,38% | 400,00 |
| 09.02.2024 | 44,29 | 44,43 | 43,50 | 43,64 | -1,61% | - |
| 08.02.2024 | 43,98 | 44,47 | 43,54 | 44,36 | 0,69% | 150,00 |
| 07.02.2024 | 44,65 | 44,91 | 43,72 | 44,05 | -1,30% | - |
| 06.02.2024 | 44,76 | 45,35 | 44,50 | 44,63 | -1,28% | 620,00 |
| 05.02.2024 | 45,37 | 45,70 | 44,94 | 45,21 | -0,42% | 697,00 |
| 02.02.2024 | 45,28 | 45,59 | 44,86 | 45,40 | 0,71% | 70,00 |
| 01.02.2024 | 45,17 | 45,80 | 44,62 | 45,08 | 0,03% | - |
| 31.01.2024 | 45,65 | 46,11 | 44,36 | 45,07 | -0,98% | 100,00 |
| 30.01.2024 | 49,12 | 49,20 | 44,16 | 45,51 | -7,32% | 1.800,00 |
| 29.01.2024 | 48,75 | 49,24 | 48,49 | 49,10 | 0,70% | - |
| 26.01.2024 | 48,30 | 49,00 | 48,14 | 48,76 | 0,75% | 450,00 |
| 25.01.2024 | 47,36 | 48,41 | 47,32 | 48,40 | 1,91% | 1.200,00 |
| 24.01.2024 | 46,52 | 47,55 | 45,93 | 47,50 | 2,22% | - |
| 23.01.2024 | 46,43 | 47,47 | 46,30 | 46,47 | -0,20% | 480,00 |
| 22.01.2024 | 45,67 | 47,15 | 45,32 | 46,56 | 3,65% | 730,00 |
| 19.01.2024 | 44,55 | 46,31 | 43,97 | 44,92 | 0,53% | 100,00 |
| 18.01.2024 | 43,77 | 44,91 | 43,74 | 44,69 | 1,50% | - |
| 17.01.2024 | 44,40 | 44,77 | 43,46 | 44,02 | -0,88% | - |
| 16.01.2024 | 45,27 | 46,06 | 44,37 | 44,42 | -1,82% | - |
| 15.01.2024 | 45,58 | 45,60 | 45,20 | 45,24 | -0,82% | 400,00 |
| 12.01.2024 | 44,79 | 45,65 | 44,77 | 45,62 | 2,54% | 200,00 |
| 11.01.2024 | 44,13 | 44,75 | 44,13 | 44,49 | 0,67% | 1.000,00 |
| 10.01.2024 | 44,41 | 44,91 | 43,65 | 44,19 | -0,53% | - |
| 09.01.2024 | 45,94 | 46,37 | 44,39 | 44,43 | -3,26% | 220,00 |
| 08.01.2024 | 47,31 | 47,42 | 45,04 | 45,92 | -3,13% | - |
| 05.01.2024 | 47,38 | 48,03 | 47,26 | 47,40 | 0,40% | - |
| 04.01.2024 | 48,22 | 48,74 | 47,19 | 47,22 | -2,05% | - |
| 03.01.2024 | 47,24 | 48,53 | 47,24 | 48,20 | 1,49% | - |
| 02.01.2024 | 47,25 | 48,32 | 47,11 | 47,50 | 0,49% | 92,00 |
| 29.12.2023 | 47,06 | 47,75 | 47,06 | 47,26 | 0,09% | - |
| 28.12.2023 | 48,05 | 48,05 | 47,15 | 47,22 | -1,11% | 75,00 |
| 27.12.2023 | 48,65 | 48,79 | 47,63 | 47,75 | -0,90% | 550,00 |
| 22.12.2023 | 47,64 | 48,44 | 47,61 | 48,19 | 0,81% | - |
| 21.12.2023 | 47,95 | 48,56 | 47,51 | 47,80 | -0,55% | - |
| 20.12.2023 | 48,36 | 49,23 | 47,98 | 48,06 | -0,39% | 207,00 |
| 19.12.2023 | 47,85 | 48,35 | 47,67 | 48,25 | 0,81% | - |
| 18.12.2023 | 47,86 | 49,26 | 47,59 | 47,86 | -0,12% | 540,00 |
| 15.12.2023 | 47,74 | 48,21 | 47,27 | 47,92 | 0,48% | 1.680,00 |
| 14.12.2023 | 45,22 | 47,97 | 45,15 | 47,69 | 5,49% | 370,00 |
| 13.12.2023 | 45,34 | 45,95 | 44,86 | 45,21 | -0,48% | - |
| 12.12.2023 | 45,62 | 45,82 | 44,75 | 45,43 | -0,49% | 1.000,00 |
| 11.12.2023 | 45,34 | 46,16 | 45,08 | 45,66 | 0,75% | 3.546,00 |
| 08.12.2023 | 44,89 | 45,61 | 44,83 | 45,32 | 1,15% | 150,00 |
| 07.12.2023 | 45,73 | 45,98 | 44,52 | 44,80 | -1,87% | 70,00 |
| 06.12.2023 | 46,96 | 47,07 | 45,39 | 45,66 | -2,63% | 158,00 |
| 05.12.2023 | 47,72 | 47,91 | 46,80 | 46,89 | -2,36% | 800,00 |
| 04.12.2023 | 48,16 | 48,50 | 47,48 | 48,02 | -0,31% | 350,00 |
| 01.12.2023 | 47,76 | 48,79 | 47,55 | 48,17 | 0,75% | - |
| 30.11.2023 | 47,47 | 48,91 | 47,24 | 47,81 | 1,15% | 40,00 |
| 29.11.2023 | 47,64 | 48,05 | 46,97 | 47,27 | -0,69% | 45,00 |
| 28.11.2023 | 47,86 | 48,30 | 47,49 | 47,60 | -0,75% | - |
| 27.11.2023 | 47,92 | 48,25 | 47,35 | 47,96 | -0,16% | - |