39,968€
-0,16%
Echtzeit-Aktienkurs Shell PLC
Bid:
Ask:
Aktienkurse zur Shell PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 40,00 | 40,28 | 39,67 | 40,11 | 0,21% | - |
| 03.09.2026 | 40,02 | 40,15 | 39,55 | 40,03 | -0,36% | 49.234,00 |
| 02.09.2026 | 40,54 | 40,54 | 40,00 | 40,18 | 0,12% | 64.252,00 |
| 01.09.2026 | 39,87 | 40,18 | 39,68 | 40,13 | 2,15% | 58.260,00 |
| 31.08.2026 | 39,64 | 39,90 | 39,24 | 39,28 | 0,40% | 34.481,00 |
| 28.08.2026 | 38,99 | 39,16 | 38,87 | 39,13 | 0,92% | 38.713,00 |
| 27.08.2026 | 39,02 | 39,28 | 38,66 | 38,77 | -1,60% | 39.369,00 |
| 26.08.2026 | 39,06 | 39,46 | 38,93 | 39,40 | -0,43% | 21.241,00 |
| 25.08.2026 | 39,69 | 39,88 | 39,40 | 39,57 | -0,50% | 31.509,00 |
| 24.08.2026 | 39,95 | 40,08 | 39,67 | 39,77 | -0,36% | 93.811,00 |
| 21.08.2026 | 40,26 | 40,36 | 39,84 | 39,92 | -0,93% | 43.237,00 |
| 20.08.2026 | 39,96 | 40,50 | 39,82 | 40,29 | 0,85% | 84.897,00 |
| 19.08.2026 | 39,87 | 40,10 | 39,79 | 39,95 | 0,47% | 52.472,00 |
| 18.08.2026 | 39,61 | 39,93 | 39,49 | 39,77 | 1,60% | 46.165,00 |
| 17.08.2026 | 39,00 | 39,26 | 38,78 | 39,14 | 0,46% | 56.482,00 |
| 14.08.2026 | 38,62 | 39,09 | 38,61 | 38,96 | 0,91% | 24.438,00 |
| 13.08.2026 | 38,87 | 38,87 | 38,21 | 38,61 | -0,96% | 22.842,00 |
| 12.08.2026 | 39,25 | 39,36 | 38,79 | 38,99 | -0,93% | 27.056,00 |
| 11.08.2026 | 39,21 | 39,37 | 39,05 | 39,35 | 1,47% | 48.827,00 |
| 10.08.2026 | 38,42 | 38,81 | 38,21 | 38,78 | 1,04% | 36.701,00 |
| 07.08.2026 | 38,95 | 38,95 | 38,31 | 38,38 | -0,93% | 26.255,00 |
| 06.08.2026 | 38,31 | 38,78 | 38,30 | 38,74 | 1,02% | 41.505,00 |
| 05.08.2026 | 38,99 | 39,12 | 38,35 | 38,35 | -1,41% | 41.360,00 |
| 04.08.2026 | 39,89 | 40,03 | 38,61 | 38,90 | -2,24% | 118.603,00 |
| 03.08.2026 | 38,91 | 39,79 | 38,87 | 39,79 | 0,28% | 78.780,00 |
| 31.07.2026 | 39,07 | 39,97 | 39,00 | 39,68 | 1,98% | 113.737,00 |
| 30.07.2026 | 39,20 | 39,54 | 38,78 | 38,91 | 0,23% | 113.820,00 |
| 29.07.2026 | 38,45 | 38,94 | 38,13 | 38,82 | 2,55% | 55.778,00 |
| 28.07.2026 | 38,10 | 38,36 | 37,86 | 37,86 | -1,29% | 38.056,00 |
| 27.07.2026 | 38,01 | 38,49 | 37,89 | 38,35 | -1,07% | 91.024,00 |
| 24.07.2026 | 38,77 | 39,05 | 38,56 | 38,77 | -1,10% | 42.979,00 |
| 23.07.2026 | 38,82 | 39,42 | 38,80 | 39,20 | 1,42% | 67.313,00 |
| 22.07.2026 | 38,39 | 38,96 | 38,31 | 38,65 | 1,15% | 66.452,00 |
| 21.07.2026 | 37,98 | 38,21 | 37,81 | 38,21 | 0,76% | 46.270,00 |
| 20.07.2026 | 38,46 | 38,46 | 37,60 | 37,92 | -0,24% | 38.071,00 |
| 17.07.2026 | 37,50 | 38,27 | 37,50 | 38,01 | 2,14% | 54.517,00 |
| 16.07.2026 | 36,79 | 37,35 | 36,78 | 37,21 | 0,81% | 39.234,00 |
| 15.07.2026 | 37,12 | 37,46 | 36,91 | 36,91 | 0,22% | 42.910,00 |
| 14.07.2026 | 37,10 | 37,23 | 36,66 | 36,83 | 0,89% | 59.106,00 |
| 13.07.2026 | 36,36 | 36,55 | 35,92 | 36,51 | 2,24% | 42.095,00 |
| 10.07.2026 | 35,65 | 35,82 | 35,63 | 35,71 | -0,07% | 33.546,00 |
| 09.07.2026 | 35,87 | 36,11 | 35,67 | 35,73 | -1,20% | 30.729,00 |
| 08.07.2026 | 35,84 | 36,22 | 35,51 | 36,17 | 2,57% | 105.990,00 |
| 07.07.2026 | 34,98 | 35,43 | 34,80 | 35,26 | 3,34% | 102.978,00 |
| 06.07.2026 | 33,87 | 34,16 | 33,84 | 34,12 | 0,65% | 32.650,00 |
| 03.07.2026 | 34,00 | 34,07 | 33,83 | 33,90 | -0,26% | 29.973,00 |
| 02.07.2026 | 33,51 | 34,13 | 33,51 | 33,99 | 1,19% | 42.450,00 |
| 01.07.2026 | 33,91 | 34,02 | 33,51 | 33,59 | -1,32% | 53.701,00 |
| 30.06.2026 | 33,77 | 34,06 | 33,61 | 34,04 | 0,96% | 21.993,00 |
| 29.06.2026 | 33,82 | 33,91 | 33,63 | 33,72 | 0,09% | 35.677,00 |
| 26.06.2026 | 33,76 | 33,79 | 33,50 | 33,69 | -1,03% | 39.961,00 |
| 25.06.2026 | 34,07 | 34,18 | 33,83 | 34,04 | -0,66% | 45.234,00 |
| 24.06.2026 | 34,83 | 34,86 | 34,26 | 34,26 | -1,76% | 43.017,00 |
| 23.06.2026 | 34,78 | 34,97 | 34,66 | 34,88 | -0,19% | 37.551,00 |
| 22.06.2026 | 34,58 | 34,95 | 34,54 | 34,94 | 1,14% | 128.776,00 |
| 19.06.2026 | 34,50 | 34,80 | 34,35 | 34,55 | 0,95% | 32.056,00 |
| 18.06.2026 | 34,84 | 34,84 | 33,96 | 34,22 | -2,53% | 87.500,00 |
| 17.06.2026 | 35,28 | 35,30 | 34,91 | 35,11 | -1,07% | 118.658,00 |
| 16.06.2026 | 35,59 | 35,63 | 35,31 | 35,49 | -0,52% | 39.519,00 |
| 15.06.2026 | 35,93 | 36,00 | 35,20 | 35,68 | -4,36% | 100.273,00 |
| 12.06.2026 | 37,01 | 37,34 | 36,50 | 37,30 | -1,66% | 72.165,00 |
| 11.06.2026 | 37,62 | 38,20 | 37,58 | 37,93 | 1,13% | 47.019,00 |
| 10.06.2026 | 36,88 | 37,58 | 36,80 | 37,51 | 1,83% | 53.815,00 |
| 09.06.2026 | 37,37 | 37,45 | 36,74 | 36,83 | -1,63% | 36.507,00 |
| 08.06.2026 | 37,91 | 37,95 | 37,38 | 37,44 | 0,09% | 67.853,00 |
| 05.06.2026 | 37,31 | 37,56 | 37,09 | 37,41 | 0,21% | 56.323,00 |
| 04.06.2026 | 37,38 | 37,52 | 36,85 | 37,33 | -1,30% | 38.709,00 |
| 03.06.2026 | 37,39 | 37,92 | 37,35 | 37,82 | 1,65% | 61.439,00 |
| 02.06.2026 | 36,56 | 37,20 | 36,54 | 37,20 | 0,72% | 49.936,00 |
| 01.06.2026 | 36,47 | 37,09 | 36,32 | 36,94 | 2,71% | 55.208,00 |
| 29.05.2026 | 36,06 | 36,26 | 35,89 | 35,96 | -0,57% | 46.970,00 |
| 28.05.2026 | 36,42 | 36,43 | 35,94 | 36,17 | 0,32% | 57.960,00 |
| 27.05.2026 | 36,52 | 36,52 | 35,74 | 36,05 | -2,45% | 71.248,00 |
| 26.05.2026 | 36,75 | 37,30 | 36,65 | 36,96 | 0,57% | 47.856,00 |
| 25.05.2026 | 36,53 | 36,75 | 36,42 | 36,75 | -1,05% | 43.719,00 |
| 22.05.2026 | 37,16 | 37,45 | 37,02 | 37,14 | -0,95% | 97.370,00 |
| 21.05.2026 | 37,30 | 37,79 | 37,20 | 37,49 | -0,36% | 85.624,00 |
| 20.05.2026 | 37,94 | 38,25 | 37,49 | 37,63 | -0,74% | 46.629,00 |
| 19.05.2026 | 37,92 | 38,15 | 37,77 | 37,91 | 0,33% | 49.001,00 |
| 18.05.2026 | 37,01 | 37,78 | 36,91 | 37,78 | 3,22% | 49.368,00 |
| 15.05.2026 | 36,43 | 36,62 | 36,20 | 36,60 | 0,69% | 26.574,00 |
| 14.05.2026 | 36,14 | 36,42 | 36,14 | 36,35 | 0,12% | 43.306,00 |
| 13.05.2026 | 36,42 | 36,65 | 36,25 | 36,31 | -0,14% | 40.907,00 |
| 12.05.2026 | 36,36 | 36,65 | 36,28 | 36,36 | 0,47% | 32.371,00 |
| 11.05.2026 | 36,12 | 36,30 | 35,94 | 36,19 | 0,91% | 35.060,00 |
| 08.05.2026 | 35,94 | 36,01 | 35,64 | 35,86 | -0,55% | 50.153,00 |
| 07.05.2026 | 36,56 | 36,62 | 35,84 | 36,06 | -2,82% | 116.652,00 |
| 06.05.2026 | 38,04 | 38,23 | 36,37 | 37,11 | -3,32% | 210.168,00 |
| 05.05.2026 | 38,37 | 38,48 | 38,08 | 38,38 | -0,26% | 72.026,00 |
| 04.05.2026 | 38,50 | 38,67 | 38,03 | 38,48 | -0,05% | 55.388,00 |
| 30.04.2026 | 38,31 | 38,50 | 37,89 | 38,50 | 1,88% | 71.129,00 |
| 29.04.2026 | 38,07 | 38,18 | 37,73 | 37,79 | -0,26% | 49.975,00 |
| 28.04.2026 | 37,78 | 38,51 | 37,50 | 37,89 | 1,03% | 101.192,00 |
| 27.04.2026 | 38,21 | 38,52 | 37,33 | 37,51 | -1,59% | 74.379,00 |
| 24.04.2026 | 38,35 | 38,59 | 37,95 | 38,11 | 0,24% | 80.423,00 |
| 23.04.2026 | 38,35 | 38,47 | 38,02 | 38,02 | 0,05% | 42.951,00 |
| 22.04.2026 | 37,67 | 38,17 | 37,67 | 38,00 | 0,78% | 39.900,00 |
| 21.04.2026 | 37,55 | 37,77 | 37,52 | 37,71 | 0,29% | 48.336,00 |
| 20.04.2026 | 37,68 | 37,71 | 37,26 | 37,60 | 2,41% | 76.713,00 |
| 17.04.2026 | 38,70 | 38,84 | 36,44 | 36,71 | -5,48% | 227.807,00 |