Weshalb die Schlumberger-Aktie
ein D-Rating hat,
erfahren Sie im Performance-Check
vom 16. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
15.07.2025 |
30,90 30,90 |
30,90 30,90 |
30,90 | 30,90 |
0 -0,80% |
-0,80% |
14.07.2025 |
31,75 31,15 |
32,10 31,15 |
31,15 | 31,15 |
85.893 -0,16% |
-0,16% |
11.07.2025 |
31,20 31,20 |
31,20 31,20 |
31,20 | 31,20 |
0 -0,79% |
-0,79% |
10.07.2025 |
30,65 31,45 |
31,50 30,65 |
30,65 | 31,45 |
43.517 1,45% |
1,45% |
09.07.2025 |
31,05 31,00 |
31,25 31,00 |
31,00 | 31,00 |
30.489 0,49% |
0,49% |
08.07.2025 |
29,60 30,85 |
31,05 29,60 |
29,60 | 30,85 |
260.586 3,52% |
3,52% |
07.07.2025 |
30,05 29,80 |
30,05 29,80 |
29,80 | 29,80 |
5.096 -1,32% |
-1,32% |
04.07.2025 |
30,30 30,20 |
30,45 30,10 |
30,10 | 30,20 |
58.012 -0,66% |
-0,66% |
03.07.2025 |
30,30 30,40 |
30,60 30,30 |
30,30 | 30,40 |
27.367 0,50% |
0,50% |
02.07.2025 |
30,10 30,25 |
30,25 30,10 |
30,10 | 30,25 |
31.640 5,22% |
5,22% |
01.07.2025 |
28,45 28,75 |
28,75 28,45 |
28,45 | 28,75 |
2.156 -1,37% |
-1,37% |
30.06.2025 |
29,00 29,15 |
29,15 28,95 |
28,95 | 29,15 |
25.538 0,34% |
0,34% |
27.06.2025 |
28,80 29,05 |
29,05 28,80 |
28,80 | 29,05 |
20.045 1,75% |
1,75% |
26.06.2025 |
28,35 28,55 |
28,55 28,30 |
28,30 | 28,55 |
18.486 -2,06% |
-2,06% |
25.06.2025 |
29,05 29,15 |
29,20 29,05 |
29,05 | 29,15 |
8.743 1,57% |
1,57% |
24.06.2025 |
28,95 28,70 |
29,00 28,50 |
28,50 | 28,70 |
68.527 -8,45% |
-8,45% |
23.06.2025 |
31,20 31,35 |
31,35 31,20 |
31,20 | 31,35 |
3.793 0,80% |
0,80% |
20.06.2025 |
31,20 31,10 |
31,45 31,10 |
31,10 | 31,10 |
12.475 -0,32% |
-0,32% |
19.06.2025 |
30,95 31,20 |
31,40 30,95 |
30,95 | 31,20 |
58.838 -0,95% |
-0,95% |
18.06.2025 |
31,25 31,50 |
31,60 31,25 |
31,25 | 31,50 |
123.977 -0,16% |
-0,16% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
36,30 39,10 |
43,60 36,30 |
36,30 | 39,10 | 7,71% |
Februar |
39,10 39,50 |
40,60 38,55 |
38,55 | 39,50 | 1,02% |
März |
39,50 38,75 |
40,00 35,65 |
35,65 | 38,75 | -1,90% |
April |
38,75 29,15 |
39,00 28,60 |
28,60 | 29,15 | -24,77% |
Mai |
29,15 29,40 |
32,25 29,15 |
29,15 | 29,40 | 0,86% |
Juni |
29,40 29,15 |
31,55 28,55 |
28,55 | 29,15 | -0,85% |
Juli |
29,15 30,90 |
31,45 28,75 |
28,75 | 30,90 | 6,00% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
88 | 89 | 90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
36,30 30,90 |
43,60 28,55 |
28,55 | 30,90 | -14,88% |
2024 |
47,04 36,30 |
50,87 35,10 |
35,10 | 36,30 | -22,83% |
2023 |
49,20 47,04 |
58,00 39,62 |
39,62 | 47,04 | -4,39% |
2022 |
26,10 49,20 |
54,80 26,10 |
26,10 | 49,20 | 88,51% |
2021 |
17,25 26,10 |
29,95 17,25 |
17,25 | 26,10 | 51,30% |
2020 |
35,60 17,25 |
36,30 11,30 |
11,30 | 17,25 | -51,54% |
2019 |
32,13 35,60 |
41,80 28,00 |
28,00 | 35,60 | 10,80% |
2018 |
56,25 32,13 |
65,00 31,00 |
31,00 | 32,13 | -42,88% |
2017 |
79,57 56,25 |
82,12 51,37 |
51,37 | 56,25 | -29,31% |
2016 |
63,99 79,57 |
82,29 55,08 |
55,08 | 79,57 | 24,35% |
2015 |
71,79 63,99 |
86,94 60,50 |
60,50 | 63,99 | -10,87% |
2014 |
65,55 71,79 |
86,47 63,55 |
63,55 | 71,79 | 9,52% |
2013 |
52,28 65,55 |
70,42 52,28 |
52,28 | 65,55 | 25,38% |
2012 |
51,90 52,28 |
60,77 47,49 |
47,49 | 52,28 | 0,73% |
2011 |
63,12 51,90 |
69,77 43,22 |
43,22 | 51,90 | -17,78% |
2010 |
44,95 63,12 |
63,63 42,06 |
42,06 | 63,12 | 40,42% |
2009 |
29,57 44,95 |
46,74 28,57 |
28,57 | 44,95 | 52,01% |
2008 |
66,70 29,57 |
69,31 27,29 |
27,29 | 29,57 | -55,67% |
2007 |
48,09 66,70 |
79,16 44,35 |
44,35 | 66,70 | 38,70% |
2006 |
40,92 48,09 |
57,00 40,92 |
40,92 | 48,09 | 17,52% |
2005 |
24,71 40,92 |
42,75 24,03 |
24,03 | 40,92 | 65,60% |
2004 |
22,15 24,71 |
27,89 20,75 |
20,75 | 24,71 | 11,56% |
2003 |
20,00 22,15 |
22,50 16,55 |
16,55 | 22,15 | 10,75% |
2002 |
33,42 20,00 |
37,32 17,15 |
17,15 | 20,00 | -40,16% |
2001 |
43,25 33,42 |
43,25 24,22 |
24,22 | 33,42 | -22,73% |
2000 |
21,61 43,25 |
49,50 21,61 |
21,61 | 43,25 | 100,14% |
1999 |
16,81 21,61 |
29,85 16,81 |
16,81 | 21,61 | 28,55% |
1998 |
30,41 16,81 |
34,79 15,95 |
15,95 | 16,81 | -44,72% |
1997 |
18,34 30,41 |
37,93 17,66 |
17,66 | 30,41 | 65,81% |
1996 |
11,36 18,34 |
18,62 10,80 |
10,80 | 18,34 | 61,44% |
1995 |
8,88 11,36 |
11,71 8,77 |
8,77 | 11,36 | 27,93% |
1994 |
11,22 8,88 |
11,39 8,88 |
8,88 | 8,88 | -20,86% |
1993 |
10,19 11,22 |
12,87 10,19 |
10,19 | 11,22 | 10,11% |
1992 |
10,71 10,19 |
12,76 9,97 |
9,97 | 10,19 | -4,86% |
1991 |
9,44 10,71 |
14,58 8,83 |
8,83 | 10,71 | 13,45% |
1990 |
9,17 9,44 |
12,53 8,54 |
8,54 | 9,44 | 2,94% |
1989 |
6,66 9,17 |
10,08 6,55 |
6,55 | 9,17 | 37,69% |
1988 |
7,12 6,66 |
7,18 6,38 |
6,38 | 6,66 | -6,46% |