30,400€
0,41%
Echtzeit-Aktienkurs Shell PLC
Bid:
Ask:
Aktienkurse zur Shell PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 30,57 | 30,58 | 30,35 | 30,40 | -0,13% | 355,00 |
| 26.06.2025 | 30,01 | 30,52 | 30,01 | 30,44 | 1,67% | 1.640,00 |
| 25.06.2025 | 30,32 | 30,67 | 29,20 | 29,94 | -0,93% | 1.405,00 |
| 24.06.2025 | 30,13 | 30,83 | 30,00 | 30,22 | -1,44% | 6.166,00 |
| 23.06.2025 | 31,95 | 32,19 | 30,65 | 30,66 | -2,65% | 11.815,00 |
| 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% | 2.082,00 |
| 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% | 1.258,00 |
| 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% | 1.793,00 |
| 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% | 1.029,00 |
| 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 |