49,100$
-0,69%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 49,33 | 49,65 | 48,99 | 49,20 | -0,49% | 8.250.858,00 |
25.04.2024 | 49,28 | 49,63 | 48,66 | 49,44 | 0,67% | 7.961.219,00 |
24.04.2024 | 49,24 | 49,71 | 48,62 | 49,11 | -0,89% | 10.163.834,00 |
23.04.2024 | 49,25 | 49,84 | 48,93 | 49,55 | 0,08% | 11.126.961,00 |
22.04.2024 | 49,37 | 50,05 | 48,70 | 49,51 | -0,68% | 10.739.762,00 |
19.04.2024 | 49,66 | 50,77 | 49,02 | 49,85 | -2,14% | 16.841.598,00 |
18.04.2024 | 51,19 | 51,77 | 50,80 | 50,94 | 0,26% | 8.405.818,00 |
17.04.2024 | 51,54 | 51,96 | 50,75 | 50,81 | -1,17% | 7.814.213,00 |
16.04.2024 | 51,50 | 51,70 | 50,69 | 51,41 | -0,50% | 10.342.015,00 |
15.04.2024 | 52,70 | 52,91 | 51,45 | 51,67 | -0,63% | 9.471.446,00 |
12.04.2024 | 54,10 | 54,63 | 51,87 | 52,00 | -3,70% | 13.006.270,00 |
11.04.2024 | 54,30 | 54,37 | 53,15 | 54,00 | -0,37% | 7.507.459,00 |
10.04.2024 | 53,88 | 54,52 | 53,30 | 54,20 | 0,06% | 8.167.020,00 |
09.04.2024 | 54,50 | 54,61 | 53,87 | 54,17 | 0,24% | 6.678.937,00 |
08.04.2024 | 55,44 | 55,65 | 53,96 | 54,04 | -1,80% | 8.962.921,00 |
05.04.2024 | 54,50 | 55,29 | 53,98 | 55,03 | 1,40% | 10.016.124,00 |
04.04.2024 | 54,86 | 55,00 | 53,97 | 54,27 | -1,08% | 11.965.826,00 |
03.04.2024 | 55,24 | 55,35 | 54,29 | 54,86 | 0,33% | 12.934.282,00 |
02.04.2024 | 54,95 | 55,25 | 53,18 | 54,68 | -0,98% | 18.469.850,00 |
01.04.2024 | 55,15 | 55,49 | 54,43 | 55,22 | 0,75% | 4.868.775,00 |
28.03.2024 | 55,42 | 55,69 | 54,68 | 54,81 | -0,16% | 8.032.377,00 |
27.03.2024 | 54,05 | 54,92 | 53,90 | 54,90 | 1,54% | 6.993.492,00 |
26.03.2024 | 54,38 | 54,60 | 53,97 | 54,07 | -0,44% | 5.905.554,00 |
25.03.2024 | 54,29 | 54,74 | 54,20 | 54,31 | 0,59% | 7.972.614,00 |
22.03.2024 | 54,69 | 55,08 | 53,58 | 53,99 | -0,83% | 9.009.530,00 |
21.03.2024 | 54,48 | 54,80 | 54,33 | 54,44 | 0,07% | 6.449.050,00 |
20.03.2024 | 54,12 | 54,57 | 53,92 | 54,40 | -0,15% | 6.723.020,00 |
19.03.2024 | 53,53 | 54,55 | 53,46 | 54,48 | 1,97% | 7.414.057,00 |
18.03.2024 | 53,20 | 53,68 | 52,70 | 53,43 | 1,06% | 5.645.789,00 |
15.03.2024 | 52,80 | 53,92 | 52,80 | 52,87 | -0,68% | 16.719.717,00 |
14.03.2024 | 52,80 | 53,72 | 52,80 | 53,23 | 1,26% | 9.268.095,00 |
13.03.2024 | 52,26 | 52,73 | 51,98 | 52,57 | 1,94% | 8.858.298,00 |
12.03.2024 | 51,84 | 51,84 | 51,07 | 51,57 | 0,08% | 6.984.289,00 |
11.03.2024 | 50,12 | 51,58 | 50,12 | 51,53 | 2,24% | 10.260.004,00 |
08.03.2024 | 50,69 | 50,82 | 50,18 | 50,40 | -0,75% | 7.026.732,00 |
07.03.2024 | 49,99 | 50,95 | 49,92 | 50,78 | 1,50% | 7.879.238,00 |
06.03.2024 | 50,50 | 50,52 | 49,60 | 50,03 | 0,75% | 7.224.221,00 |
05.03.2024 | 49,21 | 50,04 | 49,21 | 49,66 | 0,49% | 6.635.191,00 |
04.03.2024 | 49,55 | 49,96 | 49,01 | 49,42 | 0,14% | 7.388.155,00 |
01.03.2024 | 49,00 | 49,72 | 48,81 | 49,35 | 2,11% | 8.507.726,00 |
29.02.2024 | 48,57 | 48,88 | 48,13 | 48,33 | 0,35% | 11.918.673,00 |
28.02.2024 | 48,24 | 48,74 | 47,95 | 48,16 | -0,62% | 6.780.964,00 |
27.02.2024 | 48,93 | 49,01 | 48,16 | 48,46 | -0,21% | 7.999.976,00 |
26.02.2024 | 48,70 | 49,02 | 48,41 | 48,56 | -0,53% | 5.786.636,00 |
23.02.2024 | 48,88 | 49,07 | 48,42 | 48,82 | -0,89% | 7.420.695,00 |
22.02.2024 | 49,17 | 49,60 | 48,83 | 49,26 | 0,10% | 8.039.516,00 |
21.02.2024 | 48,78 | 49,28 | 48,59 | 49,21 | 1,42% | 6.846.919,00 |
20.02.2024 | 48,51 | 48,89 | 48,26 | 48,52 | -0,10% | 10.230.709,00 |
16.02.2024 | 48,70 | 48,89 | 48,26 | 48,57 | -0,02% | 6.365.352,00 |
15.02.2024 | 47,85 | 48,87 | 47,74 | 48,58 | 1,74% | 9.793.231,00 |
14.02.2024 | 48,02 | 48,02 | 47,24 | 47,75 | 0,36% | 9.277.760,00 |
13.02.2024 | 48,06 | 48,30 | 47,00 | 47,58 | -1,16% | 10.750.826,00 |
12.02.2024 | 47,55 | 48,62 | 47,47 | 48,14 | 2,25% | 12.363.843,00 |
09.02.2024 | 47,57 | 47,85 | 46,91 | 47,08 | -1,49% | 8.258.276,00 |
08.02.2024 | 47,30 | 47,93 | 47,11 | 47,79 | 0,72% | 12.146.671,00 |
07.02.2024 | 48,22 | 48,36 | 47,10 | 47,45 | -1,17% | 11.834.510,00 |
06.02.2024 | 48,47 | 48,61 | 47,82 | 48,01 | -1,11% | 12.799.829,00 |
05.02.2024 | 48,69 | 49,08 | 48,24 | 48,55 | -0,92% | 18.180.277,00 |
02.02.2024 | 48,90 | 49,18 | 48,49 | 49,00 | 0,00% | 19.020.937,00 |
01.02.2024 | 49,05 | 49,57 | 48,36 | 49,00 | 0,62% | 16.862.064,00 |
31.01.2024 | 49,45 | 49,69 | 48,25 | 48,70 | -1,32% | 26.100.969,00 |
30.01.2024 | 48,88 | 49,57 | 47,75 | 49,35 | -7,24% | 46.962.976,00 |
29.01.2024 | 52,78 | 53,23 | 52,40 | 53,20 | 0,53% | 9.901.362,00 |
26.01.2024 | 52,41 | 53,24 | 52,31 | 52,92 | 0,86% | 9.172.033,00 |
25.01.2024 | 52,09 | 52,49 | 51,33 | 52,47 | 1,55% | 11.837.507,00 |
24.01.2024 | 50,80 | 51,76 | 50,57 | 51,67 | 2,48% | 10.479.591,00 |
23.01.2024 | 50,46 | 51,52 | 50,27 | 50,42 | -0,51% | 10.460.896,00 |
22.01.2024 | 49,56 | 51,36 | 49,37 | 50,68 | 2,10% | 16.631.794,00 |
19.01.2024 | 49,54 | 50,35 | 49,00 | 49,64 | 2,22% | 20.328.385,00 |
18.01.2024 | 47,90 | 48,81 | 47,71 | 48,56 | 1,40% | 13.680.727,00 |
17.01.2024 | 47,42 | 48,60 | 47,17 | 47,89 | -0,85% | 12.972.427,00 |
16.01.2024 | 49,86 | 50,14 | 48,23 | 48,30 | -3,30% | 14.951.591,00 |
12.01.2024 | 49,71 | 49,96 | 49,30 | 49,95 | 2,36% | 12.732.772,00 |
11.01.2024 | 48,77 | 48,85 | 48,33 | 48,80 | 0,72% | 8.711.839,00 |
10.01.2024 | 48,51 | 48,92 | 47,88 | 48,45 | -0,23% | 17.674.644,00 |
09.01.2024 | 50,12 | 50,12 | 48,50 | 48,56 | -3,50% | 18.348.211,00 |
08.01.2024 | 50,59 | 50,78 | 49,40 | 50,32 | -2,97% | 16.678.112,00 |
05.01.2024 | 51,93 | 52,63 | 51,70 | 51,86 | 0,33% | 9.827.795,00 |
04.01.2024 | 53,01 | 53,35 | 51,64 | 51,69 | -1,82% | 8.095.587,00 |
03.01.2024 | 51,87 | 53,00 | 51,66 | 52,65 | 1,29% | 6.556.502,00 |
02.01.2024 | 52,44 | 52,85 | 51,83 | 51,98 | -0,12% | 11.787.437,00 |
29.12.2023 | 52,25 | 52,40 | 51,77 | 52,04 | -0,38% | 8.641.899,00 |
28.12.2023 | 52,76 | 53,12 | 52,17 | 52,24 | -1,49% | 6.978.336,00 |
27.12.2023 | 53,48 | 53,98 | 52,88 | 53,03 | -1,21% | 6.861.798,00 |
26.12.2023 | 53,86 | 54,37 | 53,57 | 53,68 | 1,13% | 5.583.887,00 |
22.12.2023 | 52,99 | 53,43 | 52,73 | 53,08 | 0,95% | 5.115.638,00 |
21.12.2023 | 52,50 | 53,03 | 52,21 | 52,58 | 0,06% | 7.410.847,00 |
20.12.2023 | 52,75 | 53,98 | 52,51 | 52,55 | -0,81% | 6.461.851,00 |
19.12.2023 | 52,43 | 53,07 | 52,27 | 52,98 | 1,34% | 7.324.893,00 |
18.12.2023 | 53,07 | 53,84 | 52,24 | 52,28 | 0,17% | 9.275.573,00 |
15.12.2023 | 52,08 | 52,50 | 51,61 | 52,19 | -0,44% | 21.720.551,00 |
14.12.2023 | 49,99 | 52,75 | 49,89 | 52,42 | 6,57% | 19.515.319,00 |
13.12.2023 | 49,32 | 49,61 | 48,44 | 49,19 | 0,31% | 10.350.136,00 |
12.12.2023 | 48,49 | 49,26 | 48,20 | 49,04 | -0,22% | 8.660.090,00 |
11.12.2023 | 49,00 | 49,63 | 48,83 | 49,15 | 0,72% | 8.775.108,00 |
08.12.2023 | 48,43 | 49,11 | 48,12 | 48,80 | 0,70% | 13.211.005,00 |
07.12.2023 | 49,39 | 49,41 | 48,09 | 48,46 | -1,36% | 12.908.237,00 |
06.12.2023 | 50,27 | 50,77 | 48,97 | 49,13 | -2,92% | 13.561.000,00 |
05.12.2023 | 51,66 | 51,74 | 50,50 | 50,61 | -2,73% | 6.894.068,00 |
04.12.2023 | 51,98 | 52,49 | 51,41 | 52,03 | -0,69% | 7.664.513,00 |