28,930€
3,23%
Echtzeit-Aktienkurs Shell PLC
Bid:
Ask:
Aktienkurse zur Shell PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 28,42 | 28,97 | 28,19 | 28,71 | 2,44% | 2.151,00 |
| 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 |
| 01.04.2025 | 33,84 | 33,88 | 33,55 | 33,58 | -0,40% | 560,00 |
| 31.03.2025 | 33,38 | 33,84 | 33,32 | 33,71 | -0,18% | 1.035,00 |
| 28.03.2025 | 33,98 | 33,98 | 33,54 | 33,77 | -1,01% | 717,00 |
| 27.03.2025 | 33,84 | 34,12 | 33,80 | 34,12 | 0,15% | 5.319,00 |
| 26.03.2025 | 33,47 | 34,11 | 33,47 | 34,07 | 3,51% | 639,00 |
| 24.03.2025 | 32,77 | 33,01 | 32,74 | 32,91 | 0,24% | 1.493,00 |
| 21.03.2025 | 33,07 | 33,07 | 32,75 | 32,83 | -0,53% | 394,00 |
| 20.03.2025 | 32,68 | 33,02 | 32,68 | 33,01 | 0,38% | 912,00 |
| 19.03.2025 | 32,22 | 32,88 | 32,22 | 32,88 | 2,19% | 2.440,00 |
| 18.03.2025 | 32,09 | 32,34 | 32,09 | 32,18 | 0,63% | 9.188,00 |
| 17.03.2025 | 31,45 | 32,05 | 31,39 | 31,98 | 1,70% | 1.599,00 |
| 15.03.2025 | 31,26 | 31,44 | 31,26 | 31,44 | 0,61% | 238,00 |
| 13.03.2025 | 30,82 | 31,28 | 30,82 | 31,25 | 2,26% | 746,00 |
| 12.03.2025 | 30,55 | 30,56 | 30,46 | 30,56 | 0,31% | 706,00 |
| 11.03.2025 | 30,95 | 30,95 | 30,40 | 30,47 | -1,15% | 934,00 |
| 10.03.2025 | 30,59 | 30,94 | 30,59 | 30,82 | 0,18% | 313,00 |
| 07.03.2025 | 30,47 | 30,86 | 30,47 | 30,77 | 0,85% | 1.390,00 |
| 06.03.2025 | 30,77 | 30,77 | 30,30 | 30,51 | 0,28% | 3.020,00 |
| 05.03.2025 | 31,22 | 31,42 | 30,42 | 30,42 | -2,09% | 4.250,00 |
| 04.03.2025 | 31,90 | 31,90 | 31,05 | 31,07 | -2,74% | 6.194,00 |
| 03.03.2025 | 32,20 | 32,59 | 31,95 | 31,95 | -1,48% | 8.488,00 |
| 28.02.2025 | 32,17 | 32,43 | 32,06 | 32,43 | 0,36% | 2.248,00 |
| 27.02.2025 | 32,23 | 32,31 | 32,12 | 32,31 | 0,94% | 248,00 |
| 26.02.2025 | 31,88 | 32,15 | 31,88 | 32,01 | 0,31% | 1.687,00 |
| 24.02.2025 | 31,93 | 32,16 | 31,89 | 31,91 | -0,65% | 239,00 |
| 21.02.2025 | 32,52 | 32,52 | 32,12 | 32,12 | -0,93% | 2.161,00 |
| 20.02.2025 | 32,35 | 32,61 | 32,35 | 32,42 | 0,68% | 967,00 |
| 19.02.2025 | 32,40 | 32,73 | 32,20 | 32,20 | -0,86% | 5.098,00 |
| 18.02.2025 | 32,27 | 32,55 | 32,27 | 32,48 | -0,06% | 1.184,00 |
| 17.02.2025 | 31,99 | 32,50 | 31,99 | 32,50 | 1,18% | 2.344,00 |
| 14.02.2025 | 31,89 | 32,38 | 31,89 | 32,12 | 0,67% | 190,00 |
| 13.02.2025 | 31,68 | 32,00 | 31,68 | 31,91 | -1,41% | 1.844,00 |
| 12.02.2025 | 32,52 | 32,62 | 32,34 | 32,36 | -0,99% | 1.401,00 |
| 11.02.2025 | 31,99 | 32,69 | 31,99 | 32,69 | 2,09% | 1.373,00 |
| 10.02.2025 | 32,00 | 32,09 | 31,83 | 32,02 | 0,42% | 567,00 |
| 07.02.2025 | 31,86 | 32,03 | 31,86 | 31,88 | 0,33% | 383,00 |
| 06.02.2025 | 31,95 | 32,34 | 31,78 | 31,78 | -1,14% | 1.349,00 |
| 05.02.2025 | 31,99 | 32,22 | 31,85 | 32,14 | 0,72% | 1.016,00 |
| 04.02.2025 | 31,67 | 32,04 | 31,51 | 31,91 | 0,52% | 1.780,00 |
| 03.02.2025 | 31,78 | 32,14 | 31,69 | 31,75 | -1,04% | 601,00 |
| 31.01.2025 | 31,89 | 32,33 | 31,89 | 32,08 | 0,03% | 1.865,00 |
| 30.01.2025 | 31,02 | 32,20 | 31,01 | 32,07 | 3,70% | 2.183,00 |
| 29.01.2025 | 31,06 | 31,20 | 30,79 | 30,93 | -0,16% | 3.343,00 |
| 28.01.2025 | 31,00 | 31,26 | 30,74 | 30,98 | -1,07% | 813,00 |
| 24.01.2025 | 31,82 | 31,84 | 31,31 | 31,31 | -1,53% | 968,00 |
| 23.01.2025 | 31,64 | 32,07 | 31,64 | 31,80 | -0,17% | 496,00 |
| 22.01.2025 | 31,86 | 32,25 | 31,85 | 31,85 | -0,48% | 20.713,00 |
| 21.01.2025 | 32,35 | 32,41 | 32,00 | 32,01 | -1,36% | 1.512,00 |
| 20.01.2025 | 32,46 | 32,61 | 32,37 | 32,45 | -0,23% | 3.740,00 |
| 17.01.2025 | 32,20 | 32,55 | 32,20 | 32,52 | 0,63% | 626,00 |
| 16.01.2025 | 32,22 | 32,35 | 32,11 | 32,32 | 1,03% | 3.668,00 |
| 15.01.2025 | 31,99 | 32,10 | 31,97 | 31,99 | 0,57% | 440,00 |
| 14.01.2025 | 31,87 | 32,02 | 31,80 | 31,81 | -0,45% | 339,00 |
| 13.01.2025 | 31,98 | 31,98 | 31,81 | 31,95 | 0,35% | 1.611,00 |
| 10.01.2025 | 31,59 | 32,10 | 31,41 | 31,84 | 1,08% | 11.775,00 |
| 09.01.2025 | 31,41 | 31,63 | 31,40 | 31,50 | 0,49% | 1.439,00 |
| 08.01.2025 | 31,84 | 31,84 | 30,95 | 31,35 | -1,65% | 1.155,00 |
| 07.01.2025 | 31,38 | 31,92 | 31,38 | 31,87 | 2,07% | 799,00 |
| 06.01.2025 | 31,19 | 31,40 | 31,19 | 31,23 | -0,54% | 1.889,00 |
| 03.01.2025 | 30,73 | 31,40 | 30,73 | 31,40 | 1,83% | 899,00 |
| 02.01.2025 | 30,05 | 30,83 | 30,05 | 30,83 | 3,53% | 582,00 |
| 30.12.2024 | 29,49 | 29,78 | 29,49 | 29,78 | 0,25% | 2.994,00 |
| 27.12.2024 | 29,41 | 29,71 | 29,41 | 29,71 | 1,68% | 1.988,00 |
| 23.12.2024 | 29,50 | 29,50 | 29,09 | 29,22 | 0,46% | 711,00 |
| 22.12.2024 | 29,10 | 29,29 | 28,88 | 29,08 | -0,36% | 6.485,00 |
| 19.12.2024 | 29,29 | 29,60 | 29,19 | 29,19 | -1,40% | 975,00 |
| 18.12.2024 | 29,55 | 29,73 | 29,49 | 29,60 | 0,34% | 3.389,00 |
| 17.12.2024 | 30,22 | 30,31 | 29,33 | 29,50 | -2,48% | 1.876,00 |
| 13.12.2024 | 30,46 | 30,60 | 30,25 | 30,25 | -0,95% | 626,00 |
| 12.12.2024 | 30,64 | 30,87 | 30,54 | 30,54 | 0,23% | 6.151,00 |
| 11.12.2024 | 30,59 | 30,75 | 30,47 | 30,47 | -1,07% | 3.147,00 |
| 10.12.2024 | 30,56 | 30,80 | 30,56 | 30,80 | -0,06% | 2.080,00 |
| 09.12.2024 | 29,93 | 30,97 | 29,93 | 30,82 | 2,73% | 2.071,00 |
| 06.12.2024 | 30,28 | 30,49 | 30,00 | 30,00 | -1,15% | 1.187,00 |
| 05.12.2024 | 30,54 | 30,56 | 30,30 | 30,35 | -0,77% | 2.422,00 |
| 04.12.2024 | 30,92 | 31,27 | 30,59 | 30,59 | -1,88% | 4.556,00 |
| 03.12.2024 | 30,58 | 31,17 | 30,58 | 31,17 | 2,13% | 2.939,00 |
| 02.12.2024 | 30,75 | 30,77 | 30,50 | 30,52 | -0,33% | 1.544,00 |
| 29.11.2024 | 30,40 | 30,78 | 30,40 | 30,62 | 0,03% | 1.338,00 |
| 28.11.2024 | 30,75 | 30,75 | 30,61 | 30,61 | -0,47% | - |
| 27.11.2024 | 30,71 | 30,90 | 30,64 | 30,76 | -0,05% | 5.857,00 |
| 26.11.2024 | 30,94 | 31,06 | 30,77 | 30,77 | -0,65% | 501,00 |
| 25.11.2024 | 31,64 | 31,64 | 30,97 | 30,97 | -1,59% | 1.510,00 |
| 22.11.2024 | 31,52 | 31,73 | 31,46 | 31,47 | -0,35% | 2.549,00 |
| 21.11.2024 | 30,94 | 31,58 | 30,94 | 31,58 | 2,13% | 863,00 |
| 20.11.2024 | 30,99 | 31,21 | 30,92 | 30,92 | -0,61% | 1.176,00 |
| 19.11.2024 | 31,39 | 31,39 | 31,04 | 31,11 | 0,03% | 965,00 |
| 18.11.2024 | 30,99 | 31,11 | 30,97 | 31,10 | -0,13% | 100,00 |