31,403€
1,04%
Echtzeit-Aktienkurs Shell PLC
Bid:
Ask:
Aktienkurse zur Shell PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 31,16 | 31,47 | 31,11 | 31,40 | 0,95% | 2.662,00 |
| 04.11.2024 | 31,24 | 31,47 | 31,08 | 31,10 | -0,14% | 12.274,00 |
| 01.11.2024 | 31,05 | 31,56 | 30,98 | 31,15 | 0,61% | 8.155,00 |
| 31.10.2024 | 30,07 | 31,14 | 30,05 | 30,96 | 2,56% | 1.244,00 |
| 30.10.2024 | 30,14 | 30,39 | 29,97 | 30,19 | 0,17% | 7.791,00 |
| 29.10.2024 | 30,49 | 30,62 | 30,07 | 30,14 | -0,90% | 2.503,00 |
| 28.10.2024 | 30,25 | 30,58 | 30,02 | 30,41 | -1,62% | 3.308,00 |
| 25.10.2024 | 30,73 | 31,03 | 30,66 | 30,91 | 0,62% | 2.460,00 |
| 24.10.2024 | 30,88 | 31,19 | 30,66 | 30,72 | -0,41% | 406,00 |
| 23.10.2024 | 31,06 | 31,14 | 30,72 | 30,85 | -0,68% | 6.403,00 |
| 22.10.2024 | 30,90 | 31,16 | 30,78 | 31,06 | 0,44% | 1.029,00 |
| 21.10.2024 | 30,93 | 31,16 | 30,86 | 30,92 | -0,06% | 1.681,00 |
| 18.10.2024 | 31,12 | 31,21 | 30,62 | 30,94 | -0,61% | 980,00 |
| 17.10.2024 | 30,68 | 31,13 | 30,58 | 31,13 | 1,43% | 5.752,00 |
| 16.10.2024 | 30,37 | 30,77 | 30,29 | 30,69 | 0,99% | 2.430,00 |
| 15.10.2024 | 30,86 | 30,94 | 30,22 | 30,39 | -2,91% | 4.097,00 |
| 14.10.2024 | 31,21 | 31,43 | 31,14 | 31,30 | -0,02% | 1.760,00 |
| 11.10.2024 | 31,49 | 31,50 | 31,13 | 31,31 | -0,73% | 32.491,00 |
| 10.10.2024 | 31,17 | 31,55 | 31,07 | 31,54 | 1,23% | 303,00 |
| 09.10.2024 | 31,14 | 31,32 | 30,87 | 31,16 | 0,21% | 615,00 |
| 08.10.2024 | 31,83 | 31,84 | 30,94 | 31,09 | -2,77% | 3.710,00 |
| 07.10.2024 | 31,33 | 32,15 | 31,21 | 31,98 | 2,29% | 5.550,00 |
| 04.10.2024 | 31,01 | 31,38 | 30,88 | 31,26 | 0,65% | 3.350,00 |
| 03.10.2024 | 30,66 | 31,10 | 30,51 | 31,06 | 1,30% | 1.970,00 |
| 02.10.2024 | 30,23 | 31,05 | 30,23 | 30,66 | 1,47% | 5.283,00 |
| 01.10.2024 | 29,65 | 30,51 | 29,36 | 30,21 | 1,94% | 1.917,00 |
| 30.09.2024 | 29,72 | 29,80 | 29,35 | 29,64 | -0,08% | 2.731,00 |
| 27.09.2024 | 29,36 | 29,69 | 29,29 | 29,66 | 0,66% | 3.006,00 |
| 26.09.2024 | 30,73 | 30,73 | 29,04 | 29,47 | -3,61% | 15.084,00 |
| 25.09.2024 | 31,08 | 31,13 | 30,48 | 30,57 | -1,70% | 4.340,00 |
| 24.09.2024 | 31,14 | 31,38 | 31,06 | 31,10 | 0,12% | 1.122,00 |
| 23.09.2024 | 30,86 | 31,30 | 30,83 | 31,06 | 0,88% | 2.819,00 |
| 20.09.2024 | 30,93 | 31,06 | 30,63 | 30,79 | -0,75% | 514,00 |
| 19.09.2024 | 30,82 | 31,26 | 30,75 | 31,02 | 1,07% | 920,00 |
| 18.09.2024 | 30,73 | 30,81 | 30,52 | 30,69 | 0,04% | 1.426,00 |
| 17.09.2024 | 30,66 | 30,79 | 30,53 | 30,68 | 0,03% | 4.487,00 |
| 16.09.2024 | 30,29 | 30,73 | 30,27 | 30,67 | 0,48% | 2.856,00 |
| 13.09.2024 | 30,25 | 30,65 | 30,20 | 30,53 | 0,73% | 4.707,00 |
| 12.09.2024 | 30,11 | 30,56 | 29,95 | 30,30 | 0,56% | 1.431,00 |
| 11.09.2024 | 29,87 | 30,41 | 29,84 | 30,13 | 0,70% | 3.763,00 |
| 10.09.2024 | 30,57 | 30,61 | 29,20 | 29,92 | -2,15% | 2.303,00 |
| 09.09.2024 | 30,11 | 30,78 | 30,10 | 30,58 | 1,59% | 577,00 |
| 06.09.2024 | 30,73 | 30,75 | 30,05 | 30,10 | -2,02% | 2.335,00 |
| 05.09.2024 | 30,87 | 31,07 | 30,68 | 30,72 | -0,59% | 9.481,00 |
| 04.09.2024 | 31,24 | 31,33 | 30,77 | 30,90 | -1,64% | 2.446,00 |
| 03.09.2024 | 32,22 | 32,34 | 31,31 | 31,42 | -2,53% | 1.920,00 |
| 02.09.2024 | 32,36 | 32,36 | 32,12 | 32,24 | -0,60% | 10.674,00 |
| 30.08.2024 | 32,68 | 32,76 | 31,98 | 32,43 | -0,50% | 1.847,00 |
| 29.08.2024 | 32,37 | 32,74 | 32,13 | 32,59 | 0,70% | 2.011,00 |
| 28.08.2024 | 32,51 | 32,53 | 32,13 | 32,37 | -0,32% | 980,00 |
| 27.08.2024 | 32,75 | 32,86 | 32,41 | 32,47 | -0,76% | 1.260,00 |
| 26.08.2024 | 32,37 | 32,88 | 32,32 | 32,72 | 1,00% | 9.591,00 |
| 23.08.2024 | 32,23 | 32,43 | 32,17 | 32,40 | 0,58% | 669,00 |
| 22.08.2024 | 32,01 | 32,25 | 31,87 | 32,21 | 0,59% | 883,00 |
| 21.08.2024 | 32,17 | 32,25 | 31,91 | 32,02 | -0,40% | 200,00 |
| 20.08.2024 | 32,93 | 32,97 | 32,05 | 32,15 | -2,31% | 280,00 |
| 19.08.2024 | 32,80 | 33,27 | 32,77 | 32,91 | -0,21% | 567,00 |
| 16.08.2024 | 33,23 | 33,31 | 32,83 | 32,98 | -0,66% | 676,00 |
| 15.08.2024 | 32,88 | 33,43 | 32,72 | 33,20 | 0,27% | 1.117,00 |
| 14.08.2024 | 32,94 | 33,17 | 32,91 | 33,11 | 0,52% | - |
| 13.08.2024 | 33,16 | 33,22 | 32,74 | 32,94 | -0,55% | 224,00 |
| 12.08.2024 | 32,89 | 33,22 | 32,85 | 33,12 | 0,60% | 2.472,00 |
| 09.08.2024 | 32,72 | 33,04 | 32,42 | 32,93 | 1,00% | 210,00 |
| 08.08.2024 | 32,52 | 32,77 | 32,16 | 32,60 | 0,65% | 1.770,00 |
| 07.08.2024 | 32,10 | 32,63 | 31,81 | 32,39 | 1,57% | 793,00 |
| 06.08.2024 | 31,99 | 32,19 | 31,34 | 31,89 | 0,04% | 455,00 |
| 05.08.2024 | 31,94 | 32,01 | 31,04 | 31,88 | -3,07% | 7.315,00 |
| 02.08.2024 | 33,60 | 33,69 | 32,64 | 32,88 | -2,88% | 255,00 |
| 01.08.2024 | 33,73 | 34,46 | 33,43 | 33,86 | 0,13% | 10.482,00 |
| 31.07.2024 | 33,39 | 33,99 | 33,38 | 33,81 | 1,79% | 589,00 |
| 30.07.2024 | 33,09 | 33,26 | 32,87 | 33,22 | 0,14% | 40,00 |
| 29.07.2024 | 33,15 | 33,61 | 32,99 | 33,17 | -0,02% | 540,00 |
| 26.07.2024 | 32,84 | 33,39 | 32,84 | 33,18 | -0,07% | 1.011,00 |
| 25.07.2024 | 32,88 | 33,42 | 32,31 | 33,20 | 0,96% | 1.540,00 |
| 24.07.2024 | 32,82 | 33,18 | 32,69 | 32,89 | 0,07% | 1.260,00 |
| 23.07.2024 | 33,04 | 33,39 | 32,64 | 32,87 | -0,81% | 434,00 |
| 22.07.2024 | 33,33 | 33,43 | 33,07 | 33,13 | -0,38% | 1.597,00 |
| 19.07.2024 | 33,69 | 33,75 | 33,25 | 33,26 | -1,07% | 575,00 |
| 18.07.2024 | 33,51 | 33,94 | 33,48 | 33,62 | 0,33% | 2.101,00 |
| 17.07.2024 | 33,22 | 33,62 | 33,14 | 33,51 | 0,51% | 653,00 |
| 16.07.2024 | 33,54 | 33,55 | 33,05 | 33,34 | -0,63% | 950,00 |
| 15.07.2024 | 33,46 | 33,74 | 33,44 | 33,55 | 0,12% | 2.240,00 |
| 12.07.2024 | 33,52 | 33,82 | 33,44 | 33,51 | -0,18% | 3.200,00 |
| 11.07.2024 | 33,63 | 33,79 | 33,36 | 33,57 | -0,24% | 3.397,00 |
| 10.07.2024 | 33,54 | 33,74 | 33,34 | 33,65 | 0,20% | 2.204,00 |
| 09.07.2024 | 33,64 | 33,75 | 33,31 | 33,58 | -0,04% | 385,00 |
| 08.07.2024 | 33,75 | 34,00 | 33,53 | 33,60 | -0,77% | 1.893,00 |
| 05.07.2024 | 34,08 | 34,46 | 33,80 | 33,86 | -0,82% | 16.134,00 |
| 04.07.2024 | 33,83 | 34,38 | 33,82 | 34,14 | 1,13% | 559,00 |
| 03.07.2024 | 34,03 | 34,16 | 33,71 | 33,75 | -0,74% | 1.855,00 |
| 02.07.2024 | 33,94 | 34,31 | 33,81 | 34,00 | 0,08% | 2.360,00 |
| 01.07.2024 | 33,66 | 34,08 | 33,61 | 33,98 | 0,71% | 4.326,00 |
| 28.06.2024 | 33,33 | 33,84 | 33,33 | 33,74 | 1,15% | 1.484,00 |
| 27.06.2024 | 33,16 | 33,50 | 33,15 | 33,35 | 0,67% | 2.164,00 |
| 26.06.2024 | 33,52 | 33,62 | 32,98 | 33,13 | -0,88% | 797,00 |
| 25.06.2024 | 33,27 | 33,57 | 33,21 | 33,42 | 0,54% | 1.375,00 |
| 24.06.2024 | 32,71 | 33,36 | 32,71 | 33,24 | 1,57% | 1.349,00 |
| 21.06.2024 | 32,70 | 32,94 | 32,59 | 32,73 | 0,02% | 1.724,00 |
| 20.06.2024 | 32,56 | 32,96 | 32,48 | 32,72 | 0,62% | 2.868,00 |
| 19.06.2024 | 32,44 | 32,78 | 32,43 | 32,52 | 0,36% | 376,00 |