30,830€
-0,80%
Echtzeit-Aktienkurs Shell PLC
Bid:
Ask:
Aktienkurse zur Shell PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 31,13 | 31,13 | 30,63 | 30,81 | -0,88% | 13.543,00 |
| 11.12.2025 | 31,18 | 31,23 | 30,91 | 31,08 | -0,22% | 1.716,00 |
| 10.12.2025 | 31,25 | 31,42 | 31,07 | 31,15 | -0,30% | 299,00 |
| 09.12.2025 | 31,39 | 31,56 | 31,25 | 31,25 | -0,89% | 112,00 |
| 08.12.2025 | 31,59 | 31,69 | 31,33 | 31,53 | 0,14% | 4.001,00 |
| 05.12.2025 | 32,01 | 32,04 | 31,46 | 31,48 | -1,99% | 3.058,00 |
| 04.12.2025 | 32,17 | 32,28 | 31,96 | 32,12 | 0,08% | 539,00 |
| 03.12.2025 | 31,88 | 32,18 | 31,83 | 32,10 | 1,33% | 1.283,00 |
| 02.12.2025 | 31,98 | 32,07 | 31,68 | 31,68 | -0,80% | 1.540,00 |
| 01.12.2025 | 31,87 | 32,20 | 31,75 | 31,93 | 0,03% | 1.072,00 |
| 28.11.2025 | 31,54 | 31,97 | 31,49 | 31,92 | 1,08% | 2.807,00 |
| 27.11.2025 | 31,63 | 31,66 | 31,40 | 31,58 | -0,11% | 832,00 |
| 26.11.2025 | 31,59 | 31,77 | 31,37 | 31,62 | 0,13% | 832,00 |
| 25.11.2025 | 31,55 | 31,96 | 31,45 | 31,58 | -0,22% | 200,00 |
| 24.11.2025 | 31,73 | 31,87 | 31,44 | 31,65 | -0,88% | 427,00 |
| 21.11.2025 | 31,93 | 31,93 | 31,42 | 31,93 | -1,16% | 864,00 |
| 20.11.2025 | 31,94 | 32,36 | 31,81 | 32,30 | 1,33% | 240,00 |
| 19.11.2025 | 32,28 | 32,52 | 31,64 | 31,88 | -0,30% | 1.925,00 |
| 18.11.2025 | 32,34 | 32,52 | 31,88 | 31,97 | -1,99% | 790,00 |
| 17.11.2025 | 32,41 | 32,67 | 32,35 | 32,62 | 0,40% | 1.348,00 |
| 14.11.2025 | 32,68 | 32,68 | 32,11 | 32,49 | 0,06% | 1.516,00 |
| 13.11.2025 | 32,84 | 32,95 | 32,34 | 32,47 | -1,52% | 1.855,00 |
| 12.11.2025 | 33,30 | 33,38 | 32,97 | 32,97 | -0,60% | 688,00 |
| 11.11.2025 | 33,09 | 33,41 | 32,88 | 33,17 | 0,24% | 759,00 |
| 10.11.2025 | 32,68 | 33,17 | 32,54 | 33,09 | 1,64% | 1.343,00 |
| 07.11.2025 | 32,25 | 32,67 | 32,10 | 32,56 | 1,02% | 2.793,00 |
| 06.11.2025 | 32,36 | 32,64 | 32,16 | 32,23 | -0,60% | 2.030,00 |
| 05.11.2025 | 32,18 | 32,70 | 32,05 | 32,42 | 1,25% | 508,00 |
| 04.11.2025 | 32,20 | 32,37 | 31,72 | 32,02 | -0,67% | 690,00 |
| 03.11.2025 | 32,60 | 32,94 | 32,24 | 32,24 | -0,62% | 2.210,00 |
| 31.10.2025 | 32,53 | 32,73 | 32,20 | 32,44 | -0,96% | 502,00 |
| 30.10.2025 | 32,66 | 33,05 | 32,39 | 32,75 | 0,34% | 648,00 |
| 29.10.2025 | 32,18 | 32,77 | 32,14 | 32,64 | 1,71% | 1.350,00 |
| 28.10.2025 | 32,32 | 32,45 | 32,09 | 32,09 | -1,05% | 2.376,00 |
| 27.10.2025 | 32,58 | 32,73 | 32,14 | 32,43 | -0,45% | 1.540,00 |
| 24.10.2025 | 32,48 | 32,76 | 32,48 | 32,58 | -0,08% | 869,00 |
| 23.10.2025 | 32,25 | 33,03 | 32,16 | 32,60 | 1,88% | 5.088,00 |
| 22.10.2025 | 31,35 | 32,12 | 31,35 | 32,00 | 1,67% | 21.163,00 |
| 21.10.2025 | 31,21 | 31,58 | 31,19 | 31,48 | 0,87% | 2.800,00 |
| 20.10.2025 | 31,09 | 31,44 | 30,99 | 31,21 | 0,37% | 2.006,00 |
| 17.10.2025 | 30,53 | 31,13 | 30,33 | 31,09 | 1,75% | 730,00 |
| 16.10.2025 | 30,89 | 31,14 | 30,56 | 30,56 | -1,44% | 1.702,00 |
| 15.10.2025 | 30,99 | 31,14 | 30,84 | 31,00 | 0,60% | 1.725,00 |
| 14.10.2025 | 30,96 | 31,10 | 30,69 | 30,82 | -0,76% | 677,00 |
| 13.10.2025 | 31,12 | 31,34 | 30,99 | 31,05 | 0,26% | 1.350,00 |
| 10.10.2025 | 31,84 | 31,90 | 30,85 | 30,97 | -3,66% | 1.590,00 |
| 09.10.2025 | 31,84 | 32,36 | 31,82 | 32,15 | 0,74% | 1.433,00 |
| 08.10.2025 | 32,21 | 32,28 | 31,80 | 31,91 | -0,81% | 1.350,00 |
| 07.10.2025 | 31,66 | 32,31 | 31,66 | 32,17 | 1,76% | 5.440,00 |
| 06.10.2025 | 31,23 | 31,69 | 31,16 | 31,62 | 1,72% | 6.950,00 |
| 03.10.2025 | 30,75 | 31,26 | 30,73 | 31,08 | 1,42% | 8.700,00 |
| 02.10.2025 | 30,93 | 30,98 | 30,64 | 30,65 | -0,44% | 6.362,00 |
| 01.10.2025 | 30,47 | 30,99 | 30,47 | 30,78 | 1,18% | 1.787,00 |
| 30.09.2025 | 30,85 | 30,98 | 30,26 | 30,42 | -1,43% | 7.369,00 |
| 29.09.2025 | 31,36 | 31,51 | 30,78 | 30,86 | -1,24% | 1.353,00 |
| 26.09.2025 | 31,09 | 31,52 | 31,02 | 31,25 | 0,69% | 1.970,00 |
| 25.09.2025 | 30,76 | 31,19 | 30,65 | 31,04 | 1,29% | 3.658,00 |
| 24.09.2025 | 30,35 | 30,82 | 30,21 | 30,64 | 1,22% | - |
| 23.09.2025 | 30,13 | 30,68 | 30,13 | 30,27 | 0,41% | 5.215,00 |
| 22.09.2025 | 30,22 | 30,27 | 29,99 | 30,15 | -0,02% | 2.038,00 |
| 19.09.2025 | 30,35 | 30,46 | 30,04 | 30,15 | -0,63% | 100,00 |
| 18.09.2025 | 30,16 | 30,52 | 30,15 | 30,34 | 0,66% | 125,00 |
| 17.09.2025 | 30,44 | 30,64 | 30,10 | 30,14 | -1,21% | 2.050,00 |
| 16.09.2025 | 30,42 | 30,64 | 30,32 | 30,51 | 0,40% | 721,00 |
| 15.09.2025 | 30,55 | 30,71 | 30,34 | 30,39 | -0,18% | 853,00 |
| 12.09.2025 | 30,71 | 30,96 | 30,42 | 30,44 | -0,83% | 2.502,00 |
| 11.09.2025 | 30,93 | 31,17 | 30,64 | 30,70 | -0,82% | 3.130,00 |
| 10.09.2025 | 30,74 | 31,03 | 30,66 | 30,95 | 0,60% | 150,00 |
| 09.09.2025 | 30,55 | 31,05 | 30,54 | 30,77 | 0,94% | 3.440,00 |
| 08.09.2025 | 30,57 | 30,89 | 30,42 | 30,48 | -0,47% | 5.650,00 |
| 05.09.2025 | 31,16 | 31,21 | 30,26 | 30,62 | -1,42% | 780,00 |
| 04.09.2025 | 31,14 | 31,38 | 30,98 | 31,07 | -1,29% | 820,00 |
| 03.09.2025 | 31,53 | 31,85 | 31,08 | 31,47 | 0,00% | 351,00 |
| 02.09.2025 | 31,46 | 31,95 | 31,45 | 31,47 | -0,29% | 397,00 |
| 01.09.2025 | 31,54 | 31,66 | 31,35 | 31,56 | 0,45% | 1.580,00 |
| 29.08.2025 | 31,56 | 31,82 | 31,41 | 31,42 | -0,44% | 1.703,00 |
| 28.08.2025 | 31,54 | 31,76 | 31,38 | 31,56 | 0,10% | 1.000,00 |
| 27.08.2025 | 31,56 | 31,83 | 31,44 | 31,53 | -0,13% | 900,00 |
| 26.08.2025 | 31,47 | 31,71 | 31,35 | 31,57 | -0,49% | 1.149,00 |
| 25.08.2025 | 31,17 | 31,75 | 31,15 | 31,73 | 1,54% | 2.622,00 |
| 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 |