48,450€
-0,10%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 48,53 | 48,60 | 48,18 | 48,45 | -0,10% | - |
| 15.04.2024 | 49,40 | 49,65 | 48,50 | 48,50 | -0,72% | 2.148,00 |
| 12.04.2024 | 50,40 | 51,20 | 48,85 | 48,85 | -2,10% | 3.890,00 |
| 11.04.2024 | 50,70 | 50,80 | 49,75 | 49,90 | -0,60% | 2.994,00 |
| 10.04.2024 | 50,10 | 50,60 | 49,80 | 50,20 | 0,80% | 1.283,00 |
| 09.04.2024 | 50,00 | 50,30 | 49,65 | 49,80 | 0,10% | 2.150,00 |
| 08.04.2024 | 50,80 | 51,00 | 49,75 | 49,75 | -1,87% | 1.268,00 |
| 05.04.2024 | 50,40 | 50,70 | 49,90 | 50,70 | 1,20% | 1.062,00 |
| 04.04.2024 | 50,70 | 50,90 | 50,00 | 50,10 | -0,40% | 3.584,00 |
| 03.04.2024 | 50,80 | 51,20 | 50,30 | 50,30 | -0,20% | 1.836,00 |
| 02.04.2024 | 51,50 | 52,20 | 49,40 | 50,40 | -1,00% | 4.362,00 |
| 28.03.2024 | 50,80 | 51,40 | 50,45 | 50,91 | 0,69% | 3.253,00 |
| 27.03.2024 | 50,26 | 50,56 | 49,82 | 50,56 | 1,51% | 1.576,00 |
| 26.03.2024 | 50,16 | 50,16 | 49,81 | 49,81 | -0,74% | 520,00 |
| 25.03.2024 | 49,88 | 50,34 | 49,60 | 50,18 | 0,26% | 1.124,00 |
| 22.03.2024 | 50,27 | 50,64 | 50,05 | 50,05 | -0,62% | 493,00 |
| 21.03.2024 | 49,98 | 50,36 | 49,64 | 50,36 | 1,30% | 831,00 |
| 20.03.2024 | 50,01 | 50,42 | 49,67 | 49,72 | -0,63% | 1.813,00 |
| 19.03.2024 | 49,04 | 50,03 | 48,98 | 50,03 | 1,63% | 2.541,00 |
| 18.03.2024 | 48,60 | 49,34 | 48,53 | 49,23 | 0,79% | 1.512,00 |
| 15.03.2024 | 49,12 | 49,28 | 48,69 | 48,85 | -0,52% | 429,00 |
| 14.03.2024 | 47,97 | 49,25 | 47,97 | 49,10 | 2,86% | 4.124,00 |
| 13.03.2024 | 47,12 | 48,22 | 47,12 | 47,74 | 0,88% | 1.393,00 |
| 12.03.2024 | 47,09 | 47,47 | 46,82 | 47,32 | 0,25% | 448,00 |
| 11.03.2024 | 46,22 | 47,20 | 45,91 | 47,20 | 2,46% | 2.461,00 |
| 08.03.2024 | 46,36 | 46,58 | 46,01 | 46,07 | -0,41% | 5.984,00 |
| 07.03.2024 | 46,02 | 46,45 | 44,60 | 46,26 | 0,35% | 17.293,00 |
| 06.03.2024 | 45,71 | 46,29 | 45,48 | 46,10 | 0,93% | 2.025,00 |
| 05.03.2024 | 45,37 | 46,00 | 45,37 | 45,67 | 0,11% | 1.621,00 |
| 04.03.2024 | 45,77 | 45,77 | 45,00 | 45,62 | -0,18% | 1.797,00 |
| 01.03.2024 | 44,59 | 45,89 | 44,54 | 45,70 | 2,29% | 7.764,00 |
| 29.02.2024 | 44,10 | 44,94 | 44,10 | 44,68 | 0,80% | 622,00 |
| 28.02.2024 | 44,48 | 44,81 | 44,32 | 44,32 | -0,36% | 930,00 |
| 27.02.2024 | 44,50 | 44,76 | 44,48 | 44,48 | -0,79% | 1.866,00 |
| 26.02.2024 | 44,88 | 45,03 | 44,64 | 44,84 | -0,29% | 1.967,00 |
| 23.02.2024 | 45,58 | 45,58 | 44,91 | 44,97 | -1,28% | 414,00 |
| 22.02.2024 | 45,34 | 45,62 | 45,20 | 45,55 | 0,71% | 485,00 |
| 21.02.2024 | 44,63 | 45,53 | 44,63 | 45,23 | 0,70% | 2.014,00 |
| 20.02.2024 | 45,09 | 45,09 | 44,74 | 44,92 | 0,09% | 2.421,00 |
| 19.02.2024 | 45,51 | 45,52 | 44,88 | 44,88 | -1,07% | 1.354,00 |
| 16.02.2024 | 45,26 | 45,36 | 44,90 | 45,36 | 0,57% | 1.189,00 |
| 15.02.2024 | 44,88 | 45,20 | 44,17 | 45,11 | 1,59% | 1.876,00 |
| 14.02.2024 | 44,56 | 44,83 | 44,40 | 44,40 | -0,11% | 2.001,00 |
| 13.02.2024 | 44,67 | 44,88 | 43,88 | 44,45 | -0,91% | 1.007,00 |
| 12.02.2024 | 43,38 | 45,07 | 43,19 | 44,86 | 2,64% | 3.340,00 |
| 09.02.2024 | 44,46 | 44,46 | 43,55 | 43,71 | -1,65% | 780,00 |
| 08.02.2024 | 44,15 | 44,44 | 43,65 | 44,44 | 1,03% | 1.681,00 |
| 07.02.2024 | 44,48 | 44,90 | 43,96 | 43,99 | -1,46% | 1.580,00 |
| 06.02.2024 | 45,03 | 45,35 | 44,64 | 44,64 | -1,50% | 2.482,00 |
| 05.02.2024 | 45,20 | 45,69 | 45,00 | 45,32 | 0,03% | 1.102,00 |
| 02.02.2024 | 45,38 | 45,38 | 45,05 | 45,30 | 0,97% | 357,00 |
| 01.02.2024 | 45,40 | 45,77 | 44,80 | 44,87 | -0,62% | 603,00 |
| 31.01.2024 | 45,84 | 46,12 | 44,52 | 45,15 | -0,20% | 4.850,00 |
| 30.01.2024 | 49,27 | 49,38 | 44,20 | 45,24 | -7,51% | 7.440,00 |
| 29.01.2024 | 48,93 | 49,28 | 48,60 | 48,91 | -0,02% | 3.257,00 |
| 26.01.2024 | 48,18 | 48,96 | 48,07 | 48,92 | 2,86% | 719,00 |
| 25.01.2024 | 47,28 | 48,09 | 47,28 | 47,56 | 0,91% | 2.330,00 |
| 24.01.2024 | 46,69 | 47,15 | 45,70 | 47,13 | 0,99% | 13.926,00 |
| 23.01.2024 | 46,61 | 47,31 | 46,40 | 46,67 | -0,70% | 756,00 |
| 22.01.2024 | 45,87 | 47,14 | 45,46 | 47,00 | 2,93% | 7.863,00 |
| 19.01.2024 | 44,62 | 46,00 | 43,97 | 45,66 | 2,60% | 4.401,00 |
| 18.01.2024 | 43,99 | 44,51 | 43,85 | 44,51 | 0,69% | 3.885,00 |
| 17.01.2024 | 44,49 | 44,56 | 43,64 | 44,20 | -0,67% | 835,00 |
| 16.01.2024 | 45,44 | 46,04 | 44,50 | 44,50 | -1,26% | 2.606,00 |
| 15.01.2024 | 45,75 | 45,75 | 45,01 | 45,07 | -0,29% | 1.501,00 |
| 12.01.2024 | 44,89 | 45,42 | 44,89 | 45,20 | 1,82% | 819,00 |
| 11.01.2024 | 44,29 | 44,78 | 44,06 | 44,39 | 0,69% | 2.205,00 |
| 10.01.2024 | 44,57 | 44,91 | 43,84 | 44,09 | -1,15% | 1.976,00 |
| 09.01.2024 | 46,05 | 46,39 | 44,60 | 44,60 | -2,18% | 4.861,00 |
| 08.01.2024 | 47,21 | 47,51 | 45,14 | 45,60 | -4,25% | 4.623,00 |
| 05.01.2024 | 47,40 | 47,73 | 47,17 | 47,62 | 0,19% | 834,00 |
| 04.01.2024 | 48,16 | 48,42 | 47,50 | 47,53 | -1,66% | 3.264,00 |
| 03.01.2024 | 47,60 | 48,33 | 47,25 | 48,33 | 1,96% | 1.585,00 |
| 02.01.2024 | 47,43 | 48,24 | 47,40 | 47,40 | 0,60% | 2.039,00 |
| 29.12.2023 | 47,05 | 47,68 | 47,05 | 47,12 | -0,17% | 1.993,00 |
| 28.12.2023 | 48,01 | 48,10 | 47,20 | 47,20 | -1,58% | 1.208,00 |
| 27.12.2023 | 48,83 | 48,92 | 47,96 | 47,96 | -0,98% | 896,00 |
| 22.12.2023 | 47,50 | 48,43 | 47,50 | 48,43 | 1,89% | 1.279,00 |
| 21.12.2023 | 47,97 | 48,36 | 47,51 | 47,53 | -1,62% | 3.804,00 |
| 20.12.2023 | 48,18 | 49,15 | 48,18 | 48,32 | 0,26% | 4.222,00 |
| 19.12.2023 | 48,02 | 48,19 | 47,64 | 48,19 | 0,34% | 269,00 |
| 18.12.2023 | 47,65 | 48,89 | 47,60 | 48,03 | 0,68% | 4.051,00 |
| 15.12.2023 | 47,92 | 48,25 | 47,46 | 47,70 | -0,45% | 1.800,00 |
| 14.12.2023 | 45,39 | 47,92 | 45,03 | 47,92 | 6,48% | 1.312,00 |
| 13.12.2023 | 45,68 | 45,91 | 45,00 | 45,00 | -1,10% | 2.210,00 |
| 12.12.2023 | 45,48 | 45,83 | 44,95 | 45,50 | -0,37% | 1.902,00 |
| 11.12.2023 | 45,21 | 45,97 | 45,21 | 45,67 | 1,28% | 2.412,00 |
| 08.12.2023 | 44,72 | 45,60 | 44,72 | 45,10 | 1,00% | 831,00 |
| 07.12.2023 | 45,81 | 45,81 | 44,65 | 44,65 | -2,65% | 4.070,00 |
| 06.12.2023 | 47,12 | 47,18 | 45,52 | 45,87 | -2,02% | 2.637,00 |
| 05.12.2023 | 47,60 | 47,70 | 46,81 | 46,81 | -3,13% | 859,00 |
| 04.12.2023 | 47,91 | 48,32 | 47,70 | 48,32 | 0,26% | 1.990,00 |
| 01.12.2023 | 47,65 | 48,72 | 47,64 | 48,20 | 1,46% | 1.301,00 |
| 30.11.2023 | 47,29 | 48,86 | 47,29 | 47,50 | -0,07% | 843,00 |
| 29.11.2023 | 47,78 | 47,78 | 47,00 | 47,54 | -0,14% | 3.347,00 |
| 28.11.2023 | 47,81 | 48,11 | 47,60 | 47,60 | -0,36% | 399,00 |
| 27.11.2023 | 48,00 | 48,20 | 47,55 | 47,77 | -1,27% | 2.374,00 |
| 24.11.2023 | 48,02 | 48,41 | 48,02 | 48,39 | 1,33% | 233,00 |
| 23.11.2023 | 48,35 | 48,42 | 47,75 | 47,75 | -1,34% | 729,00 |
| 22.11.2023 | 48,20 | 48,54 | 46,79 | 48,40 | 0,10% | 1.310,00 |