31,190€
0,42%
Echtzeit-Aktienkurs Shell PLC
Bid:
Ask:
Aktienkurse zur Shell PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 31,14 | 31,39 | 31,10 | 31,24 | 0,21% | 653,00 |
| 21.08.2025 | 30,79 | 31,19 | 30,79 | 31,18 | 1,04% | 321,00 |
| 20.08.2025 | 30,61 | 31,00 | 30,58 | 30,86 | 0,78% | 1.000,00 |
| 19.08.2025 | 30,75 | 30,84 | 30,44 | 30,62 | -0,34% | 1.250,00 |
| 18.08.2025 | 30,75 | 30,76 | 30,32 | 30,72 | 0,10% | 1.714,00 |
| 15.08.2025 | 30,77 | 30,98 | 30,50 | 30,69 | -0,32% | 2.248,00 |
| 14.08.2025 | 30,81 | 30,87 | 30,61 | 30,79 | -1,05% | 100,00 |
| 13.08.2025 | 30,98 | 31,16 | 30,84 | 31,12 | 0,45% | 240,00 |
| 12.08.2025 | 30,82 | 31,20 | 30,79 | 30,98 | 0,75% | 521,00 |
| 11.08.2025 | 31,02 | 31,04 | 30,59 | 30,75 | -0,26% | 357,00 |
| 08.08.2025 | 30,68 | 31,11 | 30,63 | 30,83 | 0,34% | 3.598,00 |
| 07.08.2025 | 31,24 | 31,37 | 30,70 | 30,73 | -1,10% | 134,00 |
| 06.08.2025 | 31,25 | 31,80 | 30,96 | 31,07 | -0,56% | 180,00 |
| 05.08.2025 | 31,07 | 31,34 | 30,84 | 31,24 | 0,66% | 616,00 |
| 04.08.2025 | 31,08 | 31,32 | 30,83 | 31,04 | -0,31% | 4.599,00 |
| 01.08.2025 | 31,47 | 31,71 | 30,94 | 31,13 | -1,24% | 261,00 |
| 31.07.2025 | 31,40 | 32,27 | 31,25 | 31,53 | 0,45% | 3.664,00 |
| 30.07.2025 | 31,55 | 31,57 | 31,15 | 31,38 | -0,62% | 1.751,00 |
| 29.07.2025 | 31,08 | 31,61 | 31,01 | 31,58 | 1,59% | 675,00 |
| 28.07.2025 | 30,94 | 31,17 | 30,65 | 31,08 | 1,41% | 240,00 |
| 25.07.2025 | 30,81 | 30,87 | 30,48 | 30,65 | -0,45% | 205,00 |
| 24.07.2025 | 30,82 | 31,08 | 30,58 | 30,79 | -0,15% | 635,00 |
| 23.07.2025 | 30,44 | 30,91 | 30,40 | 30,83 | 1,69% | 105,00 |
| 22.07.2025 | 30,18 | 30,49 | 30,11 | 30,32 | 0,56% | 2.120,00 |
| 21.07.2025 | 30,36 | 30,52 | 30,10 | 30,15 | -0,67% | 1.342,00 |
| 18.07.2025 | 30,46 | 30,73 | 30,18 | 30,36 | -0,06% | 950,00 |
| 17.07.2025 | 30,28 | 30,48 | 30,18 | 30,37 | 0,10% | 2.514,00 |
| 16.07.2025 | 30,32 | 30,58 | 30,11 | 30,34 | -0,05% | 1.872,00 |
| 15.07.2025 | 30,56 | 30,56 | 30,24 | 30,36 | -0,65% | 687,00 |
| 14.07.2025 | 30,86 | 30,98 | 30,40 | 30,56 | -1,25% | 2.483,00 |
| 11.07.2025 | 30,77 | 31,06 | 30,71 | 30,94 | 0,04% | 925,00 |
| 10.07.2025 | 30,68 | 31,04 | 30,51 | 30,93 | 0,66% | 793,00 |
| 09.07.2025 | 30,30 | 30,81 | 30,25 | 30,73 | 1,22% | 505,00 |
| 08.07.2025 | 29,90 | 30,44 | 29,81 | 30,36 | 1,62% | 1.215,00 |
| 07.07.2025 | 30,49 | 30,49 | 29,59 | 29,88 | -2,23% | 29.725,00 |
| 04.07.2025 | 30,54 | 30,67 | 30,44 | 30,56 | -0,23% | 10,00 |
| 03.07.2025 | 30,55 | 30,76 | 30,50 | 30,63 | 0,20% | 1.296,00 |
| 02.07.2025 | 30,25 | 30,73 | 30,21 | 30,57 | 1,27% | 1.185,00 |
| 01.07.2025 | 29,90 | 30,31 | 29,85 | 30,18 | 0,72% | 200,00 |
| 30.06.2025 | 30,31 | 30,48 | 29,92 | 29,97 | -0,79% | 930,00 |
| 27.06.2025 | 30,52 | 30,52 | 30,21 | 30,21 | -0,23% | 2.769,00 |
| 26.06.2025 | 30,08 | 30,47 | 30,08 | 30,28 | 1,49% | 959,00 |
| 25.06.2025 | 30,24 | 30,30 | 29,40 | 29,83 | -1,24% | 805,00 |
| 24.06.2025 | 30,14 | 30,73 | 30,00 | 30,21 | -1,44% | 5.133,00 |
| 23.06.2025 | 31,94 | 32,17 | 30,65 | 30,65 | -2,68% | 10.583,00 |
| 20.06.2025 | 31,79 | 31,79 | 31,28 | 31,49 | -0,55% | 2.234,00 |
| 19.06.2025 | 31,46 | 31,85 | 31,46 | 31,67 | 1,09% | 1.387,00 |
| 18.06.2025 | 31,75 | 31,75 | 31,33 | 31,33 | -0,22% | 2.467,00 |
| 17.06.2025 | 30,96 | 31,40 | 30,96 | 31,40 | 1,96% | 1.187,00 |
| 16.06.2025 | 31,83 | 31,83 | 30,79 | 30,79 | -1,82% | 3.687,00 |
| 13.06.2025 | 31,93 | 31,96 | 31,34 | 31,36 | 2,08% | 7.651,00 |
| 12.06.2025 | 30,66 | 30,89 | 30,66 | 30,72 | -0,08% | 316,00 |
| 11.06.2025 | 30,54 | 30,76 | 30,54 | 30,75 | 0,77% | 547,00 |
| 10.06.2025 | 29,83 | 30,78 | 29,83 | 30,51 | 2,66% | 263,00 |
| 09.06.2025 | 29,86 | 29,98 | 29,72 | 29,72 | -0,45% | 2.527,00 |
| 06.06.2025 | 29,53 | 29,86 | 29,53 | 29,86 | 1,31% | 926,00 |
| 05.06.2025 | 29,43 | 29,78 | 29,43 | 29,47 | -0,20% | 2.991,00 |
| 04.06.2025 | 29,81 | 30,01 | 29,53 | 29,53 | -0,81% | 714,00 |
| 03.06.2025 | 29,45 | 29,95 | 29,45 | 29,77 | 1,22% | 1.196,00 |
| 02.06.2025 | 29,30 | 29,51 | 29,21 | 29,41 | 1,15% | 1.298,00 |
| 30.05.2025 | 29,15 | 29,49 | 29,08 | 29,08 | -0,09% | 420,00 |
| 29.05.2025 | 29,54 | 29,54 | 29,10 | 29,10 | -0,44% | 2.795,00 |
| 28.05.2025 | 29,31 | 29,47 | 29,23 | 29,23 | -0,43% | 447,00 |
| 27.05.2025 | 29,14 | 29,53 | 29,14 | 29,36 | 0,76% | 1.750,00 |
| 26.05.2025 | 29,22 | 29,30 | 29,13 | 29,14 | -0,27% | 1.374,00 |
| 23.05.2025 | 29,11 | 29,25 | 28,83 | 29,22 | -0,60% | 775,00 |
| 22.05.2025 | 29,31 | 29,39 | 29,09 | 29,39 | -0,08% | 420,00 |
| 21.05.2025 | 29,72 | 29,72 | 29,42 | 29,42 | -0,96% | 3.932,00 |
| 20.05.2025 | 29,51 | 29,70 | 29,50 | 29,70 | 0,63% | 1.478,00 |
| 19.05.2025 | 29,90 | 29,90 | 29,38 | 29,52 | -0,97% | 949,00 |
| 16.05.2025 | 29,81 | 29,84 | 29,72 | 29,81 | 0,27% | 154,00 |
| 15.05.2025 | 29,54 | 29,73 | 29,12 | 29,73 | -1,80% | 915,00 |
| 14.05.2025 | 30,18 | 30,27 | 30,04 | 30,27 | 0,20% | 650,00 |
| 13.05.2025 | 29,83 | 30,21 | 29,83 | 30,21 | 0,97% | 143,00 |
| 12.05.2025 | 29,53 | 30,01 | 29,53 | 29,92 | 2,03% | 1.621,00 |
| 09.05.2025 | 29,06 | 29,37 | 29,03 | 29,33 | 0,70% | 170,00 |
| 08.05.2025 | 28,79 | 29,17 | 28,76 | 29,12 | 0,95% | 3.606,00 |
| 07.05.2025 | 28,80 | 28,95 | 28,71 | 28,85 | 0,28% | 1.518,00 |
| 06.05.2025 | 28,90 | 29,15 | 28,77 | 28,77 | -0,26% | 1.785,00 |
| 05.05.2025 | 29,20 | 29,20 | 28,50 | 28,84 | -1,94% | 8.373,00 |
| 02.05.2025 | 28,73 | 29,76 | 28,73 | 29,41 | 3,85% | 3.210,00 |
| 30.04.2025 | 28,79 | 28,79 | 28,32 | 28,32 | -1,44% | 172,00 |
| 29.04.2025 | 28,89 | 28,94 | 28,62 | 28,74 | -0,97% | 2.426,00 |
| 28.04.2025 | 29,09 | 29,18 | 29,01 | 29,02 | 0,22% | 231,00 |
| 25.04.2025 | 28,69 | 28,95 | 28,69 | 28,95 | 1,14% | 690,00 |
| 24.04.2025 | 28,53 | 28,75 | 28,53 | 28,63 | -0,02% | 985,00 |
| 23.04.2025 | 28,88 | 29,36 | 28,63 | 28,63 | 1,02% | 1.682,00 |
| 22.04.2025 | 28,54 | 28,70 | 28,34 | 28,34 | -2,04% | 5.016,00 |
| 17.04.2025 | 28,35 | 28,93 | 28,28 | 28,93 | 3,23% | 1.751,00 |
| 16.04.2025 | 27,57 | 28,32 | 27,57 | 28,03 | -0,02% | 1.158,00 |
| 15.04.2025 | 27,70 | 28,09 | 27,70 | 28,03 | 1,19% | 4.648,00 |
| 14.04.2025 | 27,60 | 27,77 | 27,36 | 27,70 | 0,73% | 7.715,00 |
| 11.04.2025 | 26,89 | 27,50 | 26,75 | 27,50 | 1,40% | 4.045,00 |
| 10.04.2025 | 29,37 | 29,43 | 27,08 | 27,12 | -7,97% | 3.521,00 |
| 09.04.2025 | 27,12 | 29,47 | 26,76 | 29,47 | 7,89% | 6.781,00 |
| 08.04.2025 | 29,12 | 29,12 | 27,32 | 27,32 | -4,97% | 4.870,00 |
| 07.04.2025 | 26,60 | 28,79 | 26,60 | 28,75 | -2,36% | 13.894,00 |
| 04.04.2025 | 31,33 | 31,39 | 29,28 | 29,44 | -7,70% | 11.199,00 |
| 03.04.2025 | 32,42 | 32,94 | 31,73 | 31,90 | -4,22% | 2.172,00 |
| 02.04.2025 | 33,74 | 33,74 | 33,30 | 33,30 | -0,82% | 1.948,00 |