34,055€
-0,09%
Echtzeit-Aktienkurs Shell PLC
Bid:
Ask:
Aktienkurse zur Shell PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 34,12 | 34,24 | 33,89 | 34,21 | 0,21% | 1.385,00 |
| 25.04.2024 | 34,03 | 34,27 | 33,85 | 34,14 | 0,18% | 428,00 |
| 24.04.2024 | 34,02 | 34,23 | 33,94 | 34,07 | 0,22% | 4.482,00 |
| 23.04.2024 | 33,93 | 34,13 | 33,73 | 34,00 | 0,33% | 972,00 |
| 22.04.2024 | 33,67 | 34,07 | 33,44 | 33,89 | 1,06% | 2.162,00 |
| 19.04.2024 | 33,48 | 33,70 | 32,96 | 33,53 | 0,83% | 3.650,00 |
| 18.04.2024 | 33,49 | 33,49 | 33,21 | 33,26 | 0,77% | 6.760,00 |
| 17.04.2024 | 33,34 | 33,55 | 33,00 | 33,00 | -1,77% | 19.598,00 |
| 16.04.2024 | 33,79 | 33,81 | 33,35 | 33,60 | -0,50% | 3.365,00 |
| 15.04.2024 | 34,50 | 34,50 | 33,75 | 33,77 | -0,69% | 7.393,00 |
| 12.04.2024 | 33,81 | 34,68 | 33,81 | 34,00 | 0,94% | 4.041,00 |
| 11.04.2024 | 33,68 | 34,01 | 33,46 | 33,69 | 0,51% | 4.056,00 |
| 10.04.2024 | 33,03 | 33,66 | 33,03 | 33,52 | 1,31% | 1.380,00 |
| 09.04.2024 | 32,94 | 33,35 | 32,94 | 33,08 | 0,24% | 2.531,00 |
| 08.04.2024 | 32,55 | 33,01 | 32,40 | 33,00 | 0,53% | 14.959,00 |
| 05.04.2024 | 32,13 | 32,83 | 32,13 | 32,83 | 1,37% | 9.765,00 |
| 04.04.2024 | 32,18 | 32,39 | 32,18 | 32,38 | 0,70% | 2.881,00 |
| 03.04.2024 | 32,19 | 32,23 | 31,90 | 32,16 | -0,25% | 1.709,00 |
| 02.04.2024 | 31,10 | 32,24 | 31,10 | 32,24 | 3,92% | 15.922,00 |
| 28.03.2024 | 30,77 | 31,07 | 30,77 | 31,02 | 0,91% | 589,00 |
| 27.03.2024 | 30,86 | 30,86 | 30,66 | 30,74 | -1,19% | 622,00 |
| 26.03.2024 | 31,05 | 31,29 | 30,99 | 31,11 | -0,29% | 3.250,00 |
| 25.03.2024 | 30,77 | 31,20 | 30,77 | 31,20 | 0,94% | 2.860,00 |
| 22.03.2024 | 30,55 | 31,00 | 30,54 | 30,91 | 1,01% | 2.968,00 |
| 20.03.2024 | 30,41 | 30,61 | 30,41 | 30,60 | 0,10% | 1.990,00 |
| 19.03.2024 | 30,27 | 30,67 | 30,27 | 30,57 | 0,56% | 6.602,00 |
| 18.03.2024 | 30,26 | 30,40 | 30,12 | 30,40 | 0,68% | 3.190,00 |
| 15.03.2024 | 29,98 | 30,25 | 29,98 | 30,20 | 0,72% | 552,00 |
| 14.03.2024 | 29,89 | 30,10 | 29,89 | 29,98 | 0,45% | 9.637,00 |
| 13.03.2024 | 29,44 | 29,90 | 29,40 | 29,85 | 0,95% | 1.752,00 |
| 12.03.2024 | 29,35 | 29,64 | 29,35 | 29,57 | 0,94% | 882,00 |
| 11.03.2024 | 29,39 | 29,39 | 29,16 | 29,29 | -0,09% | 1.258,00 |
| 08.03.2024 | 29,27 | 29,55 | 29,27 | 29,32 | -0,10% | 6.500,00 |
| 07.03.2024 | 29,17 | 29,35 | 29,16 | 29,35 | -0,51% | 430,00 |
| 06.03.2024 | 28,90 | 29,50 | 28,90 | 29,50 | 2,06% | 10.571,00 |
| 05.03.2024 | 29,03 | 29,08 | 28,76 | 28,90 | -0,52% | 3.705,00 |
| 04.03.2024 | 29,29 | 29,50 | 29,05 | 29,05 | -1,11% | 3.535,00 |
| 01.03.2024 | 29,03 | 29,41 | 29,03 | 29,38 | 1,05% | 2.566,00 |
| 29.02.2024 | 28,84 | 29,08 | 28,84 | 29,07 | 0,35% | 1.835,00 |
| 28.02.2024 | 29,15 | 29,23 | 28,97 | 28,97 | -1,14% | 500,00 |
| 27.02.2024 | 29,15 | 29,40 | 29,15 | 29,31 | 0,45% | 1.484,00 |
| 26.02.2024 | 29,17 | 29,46 | 29,05 | 29,18 | -1,34% | 3.188,00 |
| 23.02.2024 | 29,54 | 29,78 | 29,46 | 29,57 | -0,27% | 2.081,00 |
| 22.02.2024 | 29,67 | 29,83 | 29,65 | 29,65 | 0,39% | 511,00 |
| 21.02.2024 | 29,33 | 29,64 | 29,33 | 29,54 | 1,25% | 832,00 |
| 20.02.2024 | 29,51 | 29,70 | 29,17 | 29,17 | -1,67% | 1.329,00 |
| 19.02.2024 | 29,25 | 29,72 | 29,25 | 29,67 | 0,25% | 1.655,00 |
| 16.02.2024 | 29,23 | 29,59 | 29,23 | 29,59 | 0,63% | 425,00 |
| 15.02.2024 | 29,23 | 29,41 | 28,74 | 29,41 | -0,63% | 15.167,00 |
| 14.02.2024 | 29,57 | 29,78 | 29,56 | 29,59 | -0,02% | 577,00 |
| 13.02.2024 | 29,54 | 29,89 | 29,54 | 29,60 | -0,34% | 14.003,00 |
| 12.02.2024 | 29,47 | 29,74 | 29,47 | 29,70 | 0,73% | 1.748,00 |
| 09.02.2024 | 29,42 | 29,60 | 29,42 | 29,48 | 0,19% | 759,00 |
| 08.02.2024 | 29,32 | 29,44 | 29,07 | 29,43 | 0,79% | 2.943,00 |
| 07.02.2024 | 29,52 | 29,57 | 29,20 | 29,20 | -0,85% | 260,00 |
| 06.02.2024 | 29,40 | 29,56 | 29,34 | 29,45 | 0,56% | 27.660,00 |
| 05.02.2024 | 29,38 | 29,38 | 29,16 | 29,28 | -0,46% | 2.486,00 |
| 02.02.2024 | 29,46 | 29,66 | 29,18 | 29,42 | -0,59% | 338,00 |
| 01.02.2024 | 29,23 | 29,88 | 29,23 | 29,59 | 1,35% | 1.734,00 |
| 31.01.2024 | 29,32 | 29,33 | 29,14 | 29,20 | -0,66% | 225,00 |
| 30.01.2024 | 29,20 | 29,39 | 29,09 | 29,39 | 0,27% | 58,00 |
| 29.01.2024 | 28,96 | 29,34 | 28,96 | 29,31 | 2,02% | 3.720,00 |
| 26.01.2024 | 28,56 | 28,91 | 28,56 | 28,73 | 0,05% | 639,00 |
| 25.01.2024 | 28,27 | 28,72 | 28,21 | 28,72 | 2,35% | 1.353,00 |
| 24.01.2024 | 28,15 | 28,16 | 28,03 | 28,06 | -0,25% | 1.495,00 |
| 23.01.2024 | 28,03 | 28,17 | 28,01 | 28,13 | 0,52% | 1.209,00 |
| 22.01.2024 | 27,90 | 28,03 | 27,83 | 27,98 | -0,07% | 1.459,00 |
| 19.01.2024 | 28,13 | 28,26 | 27,84 | 28,00 | -0,76% | 1.207,00 |
| 18.01.2024 | 28,07 | 28,24 | 28,01 | 28,22 | 0,79% | 10.568,00 |
| 17.01.2024 | 28,25 | 28,30 | 27,80 | 28,00 | -1,74% | 3.630,00 |
| 16.01.2024 | 28,88 | 29,08 | 28,42 | 28,49 | -1,44% | 1.340,00 |
| 15.01.2024 | 29,20 | 29,20 | 28,86 | 28,91 | -0,70% | 769,00 |
| 12.01.2024 | 28,90 | 29,30 | 28,90 | 29,11 | 1,18% | 3.057,00 |
| 11.01.2024 | 28,95 | 29,05 | 28,77 | 28,77 | 0,02% | 6.819,00 |
| 10.01.2024 | 29,27 | 29,27 | 28,77 | 28,77 | -1,81% | 6.955,00 |
| 09.01.2024 | 29,45 | 29,58 | 29,30 | 29,30 | -0,61% | 1.375,00 |
| 08.01.2024 | 29,98 | 29,98 | 29,34 | 29,48 | -3,22% | 3.617,00 |
| 05.01.2024 | 30,31 | 30,46 | 30,31 | 30,46 | -0,81% | 392,00 |
| 04.01.2024 | 30,59 | 30,82 | 30,59 | 30,71 | 0,34% | 3.429,00 |
| 03.01.2024 | 29,99 | 30,60 | 29,95 | 30,60 | 1,11% | 2.753,00 |
| 02.01.2024 | 29,84 | 30,27 | 29,84 | 30,27 | 1,05% | 1.515,00 |
| 29.12.2023 | 29,61 | 29,95 | 29,61 | 29,95 | 0,45% | 833,00 |
| 27.12.2023 | 29,93 | 30,09 | 29,82 | 29,82 | -0,08% | 2.778,00 |
| 22.12.2023 | 29,85 | 30,16 | 29,76 | 29,84 | 0,17% | 982,00 |
| 21.12.2023 | 29,90 | 30,08 | 29,79 | 29,79 | -1,50% | 2.039,00 |
| 20.12.2023 | 29,76 | 30,25 | 29,76 | 30,25 | 1,41% | 340,00 |
| 19.12.2023 | 29,60 | 29,87 | 29,55 | 29,83 | 0,15% | 553,00 |
| 18.12.2023 | 29,44 | 29,95 | 29,44 | 29,78 | 1,36% | 1.119,00 |
| 15.12.2023 | 29,72 | 29,95 | 29,38 | 29,38 | -0,91% | 4.694,00 |
| 14.12.2023 | 29,52 | 29,74 | 29,34 | 29,65 | 1,19% | 1.256,00 |
| 13.12.2023 | 29,33 | 29,51 | 29,07 | 29,30 | -0,36% | 2.958,00 |
| 12.12.2023 | 29,69 | 29,97 | 29,41 | 29,41 | -0,81% | 3.302,00 |
| 11.12.2023 | 29,70 | 29,93 | 29,63 | 29,65 | -0,20% | 618,00 |
| 08.12.2023 | 29,37 | 29,79 | 29,37 | 29,71 | 1,35% | 691,00 |
| 07.12.2023 | 29,39 | 29,50 | 29,23 | 29,31 | -0,61% | 1.993,00 |
| 06.12.2023 | 29,68 | 30,00 | 29,37 | 29,49 | -1,42% | 4.262,00 |
| 05.12.2023 | 29,80 | 30,10 | 29,80 | 29,92 | -0,40% | 2.261,00 |
| 04.12.2023 | 30,09 | 30,09 | 29,69 | 30,04 | -1,30% | 985,00 |
| 01.12.2023 | 30,26 | 30,54 | 30,26 | 30,43 | 0,61% | 2.244,00 |
| 30.11.2023 | 29,94 | 30,64 | 29,94 | 30,25 | 0,85% | 1.699,00 |