66,750€
-0,22%
Echtzeit-Aktienkurs Shelly Group PLC
Bid:
Ask:
Aktienkurse zur Shelly Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 67,45 | 67,45 | 66,80 | 66,90 | 0,00% | 172,00 |
| 28.09.2026 | 67,00 | 67,00 | 66,40 | 66,90 | -0,59% | 813,00 |
| 25.09.2026 | 67,40 | 67,50 | 66,60 | 67,30 | 0,15% | 1.934,00 |
| 24.09.2026 | 69,00 | 69,90 | 66,30 | 67,20 | 3,23% | 6.561,00 |
| 23.09.2026 | 64,00 | 65,30 | 64,00 | 65,10 | 1,88% | 902,00 |
| 22.09.2026 | 64,30 | 64,30 | 63,90 | 63,90 | -0,78% | 29,00 |
| 21.09.2026 | 64,00 | 64,40 | 64,00 | 64,40 | 1,74% | 40,00 |
| 18.09.2026 | 64,00 | 64,00 | 63,30 | 63,30 | -1,40% | 70,00 |
| 17.09.2026 | 64,20 | 64,20 | 64,20 | 64,20 | -0,23% | 4,00 |
| 16.09.2026 | 63,40 | 64,65 | 63,00 | 64,35 | 1,66% | - |
| 15.09.2026 | 64,20 | 64,20 | 63,30 | 63,30 | 0,00% | 21,00 |
| 14.09.2026 | 64,30 | 64,30 | 63,30 | 63,30 | -0,63% | 487,00 |
| 11.09.2026 | 63,70 | 63,70 | 63,70 | 63,70 | 0,00% | 71,00 |
| 10.09.2026 | 63,80 | 63,80 | 63,70 | 63,70 | -0,78% | - |
| 09.09.2026 | 64,50 | 65,00 | 63,50 | 64,20 | -1,23% | 386,00 |
| 08.09.2026 | 64,00 | 65,60 | 64,00 | 65,00 | 1,09% | 988,00 |
| 07.09.2026 | 63,30 | 64,50 | 63,30 | 64,30 | 2,14% | 101,00 |
| 04.09.2026 | 62,35 | 63,15 | 61,65 | 62,95 | 0,56% | - |
| 03.09.2026 | 61,90 | 62,80 | 61,30 | 62,60 | 1,95% | 149,00 |
| 02.09.2026 | 61,70 | 62,40 | 61,10 | 61,40 | -0,81% | 12,00 |
| 01.09.2026 | 62,90 | 62,90 | 61,10 | 61,90 | -0,16% | 458,00 |
| 31.08.2026 | 62,80 | 63,80 | 62,00 | 62,00 | -2,05% | 167,00 |
| 28.08.2026 | 63,00 | 63,30 | 63,00 | 63,30 | 1,12% | 182,00 |
| 27.08.2026 | 63,60 | 63,60 | 62,60 | 62,60 | 0,81% | 166,00 |
| 26.08.2026 | 63,50 | 63,50 | 62,10 | 62,10 | -2,20% | 696,00 |
| 25.08.2026 | 63,10 | 63,50 | 62,90 | 63,50 | 0,79% | 561,00 |
| 24.08.2026 | 63,40 | 63,50 | 63,00 | 63,00 | -0,79% | 157,00 |
| 21.08.2026 | 63,40 | 63,50 | 63,40 | 63,50 | 0,79% | 224,00 |
| 20.08.2026 | 62,90 | 63,10 | 62,90 | 63,00 | 0,00% | 216,00 |
| 19.08.2026 | 64,50 | 64,50 | 62,70 | 63,00 | -1,87% | 847,00 |
| 18.08.2026 | 64,80 | 64,80 | 64,00 | 64,20 | -1,38% | 456,00 |
| 17.08.2026 | 66,00 | 66,10 | 65,00 | 65,10 | -0,15% | 306,00 |
| 14.08.2026 | 66,00 | 66,10 | 65,20 | 65,20 | -1,21% | 606,00 |
| 13.08.2026 | 64,60 | 66,30 | 64,20 | 66,00 | 2,17% | 811,00 |
| 12.08.2026 | 63,50 | 64,80 | 63,10 | 64,60 | 1,25% | 798,00 |
| 11.08.2026 | 63,70 | 63,90 | 63,10 | 63,80 | -0,62% | 183,00 |
| 10.08.2026 | 64,80 | 65,00 | 63,40 | 64,20 | -1,08% | 796,00 |
| 07.08.2026 | 65,60 | 65,60 | 63,80 | 64,90 | -1,07% | 684,00 |
| 06.08.2026 | 66,30 | 66,70 | 65,00 | 65,60 | -1,65% | 351,00 |
| 05.08.2026 | 66,90 | 66,90 | 65,20 | 66,70 | -0,30% | 2.154,00 |
| 04.08.2026 | 65,50 | 66,90 | 65,30 | 66,90 | 0,75% | 530,00 |
| 03.08.2026 | 66,00 | 66,60 | 64,20 | 66,40 | 1,53% | 1.085,00 |
| 31.07.2026 | 63,70 | 65,40 | 63,70 | 65,40 | 1,87% | 363,00 |
| 30.07.2026 | 64,70 | 64,90 | 62,10 | 64,20 | -0,47% | 1.829,00 |
| 29.07.2026 | 58,20 | 67,10 | 57,10 | 64,50 | 10,45% | 5.850,00 |
| 28.07.2026 | 58,00 | 58,60 | 58,00 | 58,40 | 1,04% | 188,00 |
| 27.07.2026 | 57,30 | 57,80 | 57,10 | 57,80 | 1,40% | 131,00 |
| 24.07.2026 | 57,50 | 57,60 | 57,00 | 57,00 | 0,88% | 269,00 |
| 23.07.2026 | 56,90 | 58,60 | 56,50 | 56,50 | -0,88% | 470,00 |
| 22.07.2026 | 58,00 | 58,80 | 56,00 | 57,00 | -1,55% | 504,00 |
| 21.07.2026 | 57,60 | 57,90 | 56,40 | 57,90 | 2,66% | 261,00 |
| 20.07.2026 | 57,00 | 58,40 | 56,40 | 56,40 | -2,42% | 421,00 |
| 17.07.2026 | 57,30 | 57,80 | 55,60 | 57,80 | 2,66% | 1.062,00 |
| 16.07.2026 | 56,70 | 56,70 | 56,30 | 56,30 | -0,53% | 370,00 |
| 15.07.2026 | 57,80 | 57,80 | 56,60 | 56,60 | -1,57% | 142,00 |
| 14.07.2026 | 58,30 | 59,70 | 57,50 | 57,50 | 1,05% | 765,00 |
| 13.07.2026 | 56,90 | 56,90 | 56,60 | 56,90 | -1,73% | 177,00 |
| 10.07.2026 | 57,00 | 57,90 | 56,70 | 57,90 | 0,87% | 85,00 |
| 09.07.2026 | 56,30 | 57,40 | 56,30 | 57,40 | 0,35% | 882,00 |
| 08.07.2026 | 55,60 | 57,60 | 55,60 | 57,20 | 1,60% | 101,00 |
| 07.07.2026 | 57,80 | 59,00 | 56,30 | 56,30 | -1,92% | 886,00 |
| 06.07.2026 | 57,00 | 58,50 | 57,00 | 57,40 | -0,17% | 873,00 |
| 03.07.2026 | 59,00 | 59,20 | 56,10 | 57,50 | -2,38% | 1.828,00 |
| 02.07.2026 | 59,20 | 59,30 | 58,60 | 58,90 | -1,17% | 371,00 |
| 01.07.2026 | 59,80 | 59,80 | 59,10 | 59,60 | 0,00% | 69,00 |
| 30.06.2026 | 60,10 | 60,10 | 59,20 | 59,60 | 0,00% | 306,00 |
| 29.06.2026 | 59,90 | 60,70 | 59,60 | 59,60 | 0,34% | 362,00 |
| 26.06.2026 | 60,30 | 60,30 | 59,40 | 59,40 | -1,16% | 163,00 |
| 25.06.2026 | 60,00 | 60,40 | 59,80 | 60,10 | 0,00% | 131,00 |
| 24.06.2026 | 60,10 | 60,60 | 60,10 | 60,10 | 0,67% | 143,00 |
| 23.06.2026 | 60,10 | 60,60 | 59,70 | 59,70 | -1,32% | 336,00 |
| 22.06.2026 | 60,30 | 60,50 | 60,00 | 60,50 | -0,33% | 195,00 |
| 19.06.2026 | 60,70 | 60,70 | 60,70 | 60,70 | 0,66% | 1,00 |
| 18.06.2026 | 60,70 | 60,70 | 60,30 | 60,30 | -0,33% | 251,00 |
| 17.06.2026 | 60,30 | 60,70 | 60,00 | 60,50 | 0,83% | 563,00 |
| 16.06.2026 | 60,90 | 60,90 | 59,80 | 60,00 | -0,33% | 212,00 |
| 15.06.2026 | 61,00 | 61,10 | 60,20 | 60,20 | -0,66% | 1.158,00 |
| 12.06.2026 | 59,80 | 60,70 | 58,90 | 60,60 | 0,66% | 938,00 |
| 11.06.2026 | 59,80 | 60,50 | 59,70 | 60,20 | 1,52% | 430,00 |
| 10.06.2026 | 59,10 | 60,30 | 59,10 | 59,30 | -2,31% | 120,00 |
| 09.06.2026 | 60,50 | 60,70 | 60,50 | 60,70 | 2,71% | 33,00 |
| 08.06.2026 | 60,10 | 60,90 | 59,10 | 59,10 | -2,80% | 568,00 |
| 05.06.2026 | 60,90 | 61,00 | 60,30 | 60,80 | 0,83% | 584,00 |
| 04.06.2026 | 61,00 | 61,20 | 60,30 | 60,30 | -0,33% | 164,00 |
| 03.06.2026 | 61,00 | 61,60 | 60,50 | 60,50 | -0,82% | 274,00 |
| 02.06.2026 | 61,20 | 61,90 | 61,00 | 61,00 | 0,49% | 870,00 |
| 01.06.2026 | 61,30 | 61,30 | 60,20 | 60,70 | -0,65% | 1.663,00 |
| 29.05.2026 | 61,00 | 61,10 | 60,10 | 61,10 | 1,50% | 570,00 |
| 28.05.2026 | 60,20 | 60,80 | 59,70 | 60,20 | -0,33% | 587,00 |
| 27.05.2026 | 61,60 | 61,60 | 59,50 | 60,40 | -1,95% | 1.016,00 |
| 26.05.2026 | 59,50 | 61,60 | 59,00 | 61,60 | 3,53% | 575,00 |
| 25.05.2026 | 58,70 | 59,80 | 58,70 | 59,50 | 2,06% | 440,00 |
| 22.05.2026 | 60,20 | 60,20 | 58,00 | 58,30 | -1,19% | 885,00 |
| 21.05.2026 | 59,00 | 59,70 | 59,00 | 59,00 | -1,83% | 2.054,00 |
| 20.05.2026 | 59,20 | 60,10 | 59,20 | 60,10 | 2,04% | 467,00 |
| 19.05.2026 | 58,60 | 58,90 | 58,00 | 58,90 | 0,34% | 148,00 |
| 18.05.2026 | 57,80 | 60,60 | 57,80 | 58,70 | -1,68% | 706,00 |
| 15.05.2026 | 60,80 | 61,00 | 57,30 | 59,70 | -1,65% | 1.722,00 |
| 14.05.2026 | 61,80 | 61,80 | 60,70 | 60,70 | -2,72% | 343,00 |
| 13.05.2026 | 64,40 | 64,40 | 61,90 | 62,40 | -1,27% | 1.046,00 |