45,916$
0,72%
Echtzeit-Aktienkurs Schlumberger Ltd. (SLB)
Bid:
Ask:
Aktienkurse zur Schlumberger Ltd. (SLB) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 45,66 | 46,03 | 45,46 | 45,89 | 0,66% | 41.723.598,00 |
| 30.05.2024 | 45,60 | 46,18 | 45,45 | 45,59 | -0,11% | 14.337.184,00 |
| 29.05.2024 | 46,00 | 46,42 | 45,41 | 45,64 | -1,91% | 13.139.102,00 |
| 28.05.2024 | 46,54 | 47,23 | 46,32 | 46,53 | 0,63% | 10.387.353,00 |
| 24.05.2024 | 46,59 | 46,87 | 46,12 | 46,24 | -0,17% | 6.800.987,00 |
| 23.05.2024 | 46,62 | 47,15 | 46,04 | 46,32 | -0,34% | 8.766.063,00 |
| 22.05.2024 | 48,22 | 48,29 | 46,25 | 46,48 | -3,75% | 11.801.371,00 |
| 21.05.2024 | 48,24 | 49,12 | 48,20 | 48,29 | 0,12% | 6.926.512,00 |
| 20.05.2024 | 48,60 | 48,67 | 47,88 | 48,23 | -0,74% | 6.877.394,00 |
| 17.05.2024 | 48,70 | 48,77 | 48,29 | 48,59 | 0,35% | 5.534.630,00 |
| 16.05.2024 | 47,98 | 48,66 | 47,97 | 48,42 | 0,23% | 7.625.079,00 |
| 15.05.2024 | 48,67 | 48,67 | 47,40 | 48,31 | -0,64% | 6.939.685,00 |
| 14.05.2024 | 48,90 | 49,00 | 48,01 | 48,62 | -0,27% | 8.404.915,00 |
| 13.05.2024 | 48,74 | 48,95 | 48,55 | 48,75 | 0,52% | 6.556.035,00 |
| 10.05.2024 | 48,77 | 48,83 | 48,13 | 48,50 | 0,04% | 9.206.569,00 |
| 09.05.2024 | 48,04 | 48,63 | 47,95 | 48,48 | 1,30% | 6.367.594,00 |
| 08.05.2024 | 47,65 | 48,18 | 47,58 | 47,86 | -0,64% | 6.453.396,00 |
| 07.05.2024 | 47,94 | 48,44 | 47,79 | 48,17 | 0,44% | 8.587.171,00 |
| 06.05.2024 | 48,08 | 48,55 | 47,81 | 47,96 | 0,63% | 9.857.808,00 |
| 03.05.2024 | 47,97 | 47,97 | 47,13 | 47,66 | 0,17% | 11.007.407,00 |
| 02.05.2024 | 47,56 | 48,00 | 47,26 | 47,58 | 0,89% | 8.933.610,00 |
| 01.05.2024 | 47,40 | 47,78 | 46,92 | 47,16 | -0,67% | 11.220.379,00 |
| 30.04.2024 | 48,93 | 49,35 | 47,43 | 47,48 | -3,52% | 14.143.695,00 |
| 29.04.2024 | 49,05 | 49,40 | 48,61 | 49,21 | 0,02% | 9.211.602,00 |
| 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% | 7.966.876,00 |
| 24.04.2024 | 49,24 | 49,71 | 48,62 | 49,11 | -0,89% | 10.180.371,00 |
| 23.04.2024 | 49,25 | 49,84 | 48,93 | 49,55 | 0,08% | 11.136.330,00 |
| 22.04.2024 | 49,37 | 50,05 | 48,70 | 49,51 | -0,68% | 10.879.978,00 |
| 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% | 8.422.093,00 |
| 17.04.2024 | 51,54 | 51,96 | 50,75 | 50,81 | -1,17% | 7.821.637,00 |
| 16.04.2024 | 51,50 | 51,70 | 50,69 | 51,41 | -0,50% | 10.349.175,00 |
| 15.04.2024 | 52,70 | 52,91 | 51,45 | 51,67 | -0,63% | 9.479.950,00 |
| 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% | 7.522.323,00 |
| 10.04.2024 | 53,88 | 54,52 | 53,30 | 54,20 | 0,06% | 8.179.199,00 |
| 09.04.2024 | 54,50 | 54,61 | 53,87 | 54,17 | 0,24% | 6.686.490,00 |
| 08.04.2024 | 55,44 | 55,65 | 53,96 | 54,04 | -1,80% | 8.975.894,00 |
| 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% | 12.040.787,00 |
| 03.04.2024 | 55,24 | 55,35 | 54,29 | 54,86 | 0,33% | 13.255.940,00 |
| 02.04.2024 | 54,95 | 55,25 | 53,18 | 54,68 | -0,98% | 18.540.067,00 |
| 01.04.2024 | 55,15 | 55,49 | 54,43 | 55,22 | 0,75% | 4.871.599,00 |
| 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% | 6.995.747,00 |
| 26.03.2024 | 54,38 | 54,60 | 53,97 | 54,07 | -0,44% | 5.912.551,00 |
| 25.03.2024 | 54,29 | 54,74 | 54,20 | 54,31 | 0,59% | 7.975.317,00 |
| 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% | 6.457.155,00 |
| 20.03.2024 | 54,12 | 54,57 | 53,92 | 54,40 | -0,15% | 6.819.326,00 |
| 19.03.2024 | 53,53 | 54,55 | 53,46 | 54,48 | 1,97% | 7.467.634,00 |
| 18.03.2024 | 53,20 | 53,68 | 52,70 | 53,43 | 1,06% | 5.667.277,00 |
| 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% | 9.387.226,00 |
| 13.03.2024 | 52,26 | 52,73 | 51,98 | 52,57 | 1,94% | 8.861.041,00 |
| 12.03.2024 | 51,84 | 51,84 | 51,07 | 51,57 | 0,08% | 6.986.135,00 |
| 11.03.2024 | 50,12 | 51,58 | 50,12 | 51,53 | 2,24% | 10.392.697,00 |
| 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% | 8.501.444,00 |
| 06.03.2024 | 50,50 | 50,52 | 49,60 | 50,03 | 0,75% | 7.861.000,00 |
| 05.03.2024 | 49,21 | 50,04 | 49,21 | 49,66 | 0,49% | 6.684.318,00 |
| 04.03.2024 | 49,55 | 49,96 | 49,01 | 49,42 | 0,14% | 7.684.071,00 |
| 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% | 12.542.808,00 |
| 28.02.2024 | 48,24 | 48,74 | 47,95 | 48,16 | -0,62% | 6.991.638,00 |
| 27.02.2024 | 48,93 | 49,01 | 48,16 | 48,46 | -0,21% | 8.009.196,00 |
| 26.02.2024 | 48,70 | 49,02 | 48,41 | 48,56 | -0,53% | 5.793.772,00 |
| 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% | 8.047.879,00 |
| 21.02.2024 | 48,78 | 49,28 | 48,59 | 49,21 | 1,42% | 9.695.329,00 |
| 20.02.2024 | 48,51 | 48,89 | 48,26 | 48,52 | -0,10% | 10.236.408,00 |
| 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% | 9.901.858,00 |
| 14.02.2024 | 48,02 | 48,02 | 47,24 | 47,75 | 0,36% | 9.389.181,00 |
| 13.02.2024 | 48,06 | 48,30 | 47,00 | 47,58 | -1,16% | 11.578.823,00 |
| 12.02.2024 | 47,55 | 48,62 | 47,47 | 48,14 | 2,25% | 13.460.792,00 |
| 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% | 12.157.759,00 |
| 07.02.2024 | 48,22 | 48,36 | 47,10 | 47,45 | -1,17% | 11.847.974,00 |
| 06.02.2024 | 48,47 | 48,61 | 47,82 | 48,01 | -1,11% | 12.808.254,00 |
| 05.02.2024 | 48,69 | 49,08 | 48,24 | 48,55 | -0,92% | 18.305.793,00 |
| 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% | 18.539.673,00 |
| 31.01.2024 | 49,45 | 49,69 | 48,25 | 48,70 | -1,32% | 26.286.270,00 |
| 30.01.2024 | 48,88 | 49,57 | 47,75 | 49,35 | -7,24% | 47.358.303,00 |
| 29.01.2024 | 52,78 | 53,23 | 52,40 | 53,20 | 0,53% | 10.072.556,00 |
| 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% | 11.845.348,00 |
| 24.01.2024 | 50,80 | 51,76 | 50,57 | 51,67 | 2,48% | 10.497.975,00 |
| 23.01.2024 | 50,46 | 51,52 | 50,27 | 50,42 | -0,51% | 11.432.948,00 |
| 22.01.2024 | 49,56 | 51,36 | 49,37 | 50,68 | 2,10% | 18.491.346,00 |
| 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% | 13.695.772,00 |
| 17.01.2024 | 47,42 | 48,60 | 47,17 | 47,89 | -0,85% | 12.992.656,00 |
| 16.01.2024 | 49,86 | 50,14 | 48,23 | 48,30 | -3,30% | 14.966.042,00 |
| 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% | 8.783.178,00 |
| 10.01.2024 | 48,51 | 48,92 | 47,88 | 48,45 | -0,23% | 17.704.903,00 |
| 09.01.2024 | 50,12 | 50,12 | 48,50 | 48,56 | -3,50% | 18.420.816,00 |