Weshalb die Schlumberger-Aktie
ein D-Rating hat,
erfahren Sie im Performance-Check
vom 11. September 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
09.09.2025 |
30,25 31,00 |
31,00 30,25 |
30,25 | 31,00 |
6.820 0,49% |
0,49% |
08.09.2025 |
30,45 30,85 |
30,85 30,45 |
30,45 | 30,85 |
16.235 1,15% |
1,15% |
05.09.2025 |
30,65 30,50 |
30,85 30,50 |
30,50 | 30,50 |
4.000 2,18% |
2,18% |
04.09.2025 |
29,85 29,85 |
29,85 29,85 |
29,85 | 29,85 |
0 -1,00% |
-1,00% |
03.09.2025 |
30,45 30,15 |
30,45 30,15 |
30,15 | 30,15 |
25.628 -3,83% |
-3,83% |
02.09.2025 |
31,35 31,35 |
31,35 31,35 |
31,35 | 31,35 |
0 -0,95% |
-0,95% |
01.09.2025 |
31,60 31,65 |
31,65 31,55 |
31,55 | 31,65 |
7.812 0,64% |
0,64% |
29.08.2025 |
31,15 31,45 |
31,65 31,15 |
31,15 | 31,45 |
5.065 2,44% |
2,44% |
28.08.2025 |
31,00 30,70 |
31,00 30,70 |
30,70 | 30,70 |
17.502 -0,32% |
-0,32% |
27.08.2025 |
30,20 30,80 |
30,80 30,20 |
30,20 | 30,80 |
339 0,82% |
0,82% |
26.08.2025 |
30,35 30,55 |
30,55 30,30 |
30,30 | 30,55 |
28.852 -0,16% |
-0,16% |
25.08.2025 |
30,30 30,60 |
30,60 30,25 |
30,25 | 30,60 |
25.217 0,99% |
0,99% |
22.08.2025 |
29,05 30,30 |
30,30 29,05 |
29,05 | 30,30 |
37.747 5,76% |
5,76% |
21.08.2025 |
28,75 28,65 |
28,75 28,65 |
28,65 | 28,65 |
22.999 -0,35% |
-0,35% |
20.08.2025 |
28,50 28,75 |
28,75 28,50 |
28,50 | 28,75 |
4.106 0,52% |
0,52% |
19.08.2025 |
28,65 28,60 |
28,80 28,35 |
28,35 | 28,60 |
57.548 -0,17% |
-0,17% |
18.08.2025 |
28,05 28,65 |
28,65 28,05 |
28,05 | 28,65 |
124.401 1,78% |
1,78% |
15.08.2025 |
28,35 28,15 |
28,55 28,15 |
28,15 | 28,15 |
12.024 -1,40% |
-1,40% |
14.08.2025 |
28,55 28,55 |
28,55 28,55 |
28,55 | 28,55 |
0 1,24% |
1,24% |
13.08.2025 |
28,10 28,20 |
28,20 28,05 |
28,05 | 28,20 |
86.925 -0,35% |
-0,35% |
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 29,90 |
31,45 28,65 |
28,65 | 29,90 | 2,57% |
August |
29,90 31,45 |
31,45 27,95 |
27,95 | 31,45 | 5,18% |
September |
31,45 31,00 |
31,65 29,85 |
29,85 | 31,00 | -1,43% |
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 31,00 |
43,60 27,95 |
27,95 | 31,00 | -14,60% |
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% |