29,215€
0,46%
Echtzeit-Aktienkurs Shell PLC
Bid:
Ask:
Aktienkurse zur Shell PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 29,35 | 29,45 | 29,05 | 29,41 | 1,07% | 1.781,00 |
| 20.12.2024 | 29,05 | 29,34 | 28,87 | 29,10 | -0,63% | 7.655,00 |
| 19.12.2024 | 29,32 | 29,63 | 29,14 | 29,28 | -0,14% | 1.975,00 |
| 18.12.2024 | 29,52 | 29,74 | 29,31 | 29,33 | -0,41% | 6.041,00 |
| 17.12.2024 | 29,62 | 29,82 | 29,33 | 29,45 | -0,56% | 1.907,00 |
| 16.12.2024 | 30,17 | 30,37 | 29,59 | 29,61 | -2,16% | 3.368,00 |
| 13.12.2024 | 30,56 | 30,67 | 30,24 | 30,27 | -0,88% | 926,00 |
| 12.12.2024 | 30,70 | 30,90 | 30,50 | 30,54 | -0,70% | 7.167,00 |
| 11.12.2024 | 30,65 | 30,87 | 30,41 | 30,75 | -0,15% | 3.149,00 |
| 10.12.2024 | 30,55 | 30,84 | 30,50 | 30,80 | 0,51% | 2.820,00 |
| 09.12.2024 | 29,96 | 31,02 | 29,96 | 30,64 | 2,25% | 2.253,00 |
| 06.12.2024 | 30,33 | 30,53 | 29,89 | 29,97 | -1,40% | 1.457,00 |
| 05.12.2024 | 30,60 | 30,74 | 30,31 | 30,40 | -0,75% | 2.734,00 |
| 04.12.2024 | 31,00 | 31,32 | 30,51 | 30,63 | -1,64% | 4.911,00 |
| 03.12.2024 | 30,65 | 31,20 | 30,62 | 31,14 | 1,57% | 3.654,00 |
| 02.12.2024 | 30,71 | 30,84 | 30,46 | 30,65 | -0,28% | 1.585,00 |
| 29.11.2024 | 30,60 | 30,80 | 30,45 | 30,74 | 0,29% | 1.778,00 |
| 28.11.2024 | 30,81 | 30,88 | 30,51 | 30,65 | -0,24% | - |
| 27.11.2024 | 30,78 | 30,91 | 30,57 | 30,72 | -0,61% | 20.937,00 |
| 26.11.2024 | 30,98 | 31,09 | 30,68 | 30,91 | -0,31% | 810,00 |
| 25.11.2024 | 31,60 | 31,69 | 30,98 | 31,01 | -1,94% | 2.015,00 |
| 22.11.2024 | 31,54 | 31,81 | 31,45 | 31,62 | 0,24% | 4.669,00 |
| 21.11.2024 | 31,00 | 31,58 | 30,95 | 31,55 | 1,87% | 1.563,00 |
| 20.11.2024 | 31,07 | 31,25 | 30,90 | 30,97 | -0,46% | 1.296,00 |
| 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 |
| 15.11.2024 | 30,80 | 31,15 | 30,61 | 31,14 | 0,79% | 2.456,00 |
| 14.11.2024 | 30,73 | 30,90 | 30,62 | 30,90 | -0,08% | 1.500,00 |
| 13.11.2024 | 30,93 | 31,05 | 30,44 | 30,92 | 0,24% | 16.079,00 |
| 12.11.2024 | 31,13 | 31,13 | 30,71 | 30,85 | -1,41% | 4.752,00 |
| 11.11.2024 | 31,15 | 31,41 | 31,15 | 31,29 | 0,43% | 4.786,00 |
| 08.11.2024 | 31,70 | 31,70 | 31,00 | 31,15 | -2,20% | 18.054,00 |
| 07.11.2024 | 31,73 | 31,85 | 31,65 | 31,85 | 0,57% | 2.157,00 |
| 06.11.2024 | 31,40 | 31,67 | 31,24 | 31,67 | 1,90% | 934,00 |
| 05.11.2024 | 31,21 | 31,36 | 31,08 | 31,08 | 0,00% | 2.656,00 |
| 04.11.2024 | 31,10 | 31,41 | 31,08 | 31,08 | -0,37% | 6.235,00 |
| 01.11.2024 | 31,02 | 31,35 | 31,02 | 31,20 | 0,76% | 5.155,00 |
| 31.10.2024 | 30,10 | 31,12 | 30,10 | 30,96 | 2,99% | 527,00 |
| 30.10.2024 | 30,14 | 30,29 | 29,99 | 30,06 | -0,82% | 7.688,00 |
| 29.10.2024 | 30,30 | 30,57 | 30,30 | 30,31 | -0,72% | 1.790,00 |
| 28.10.2024 | 30,24 | 30,53 | 30,05 | 30,53 | -0,73% | 2.826,00 |
| 25.10.2024 | 30,66 | 30,83 | 30,66 | 30,76 | -0,81% | 660,00 |
| 24.10.2024 | 30,82 | 31,16 | 30,82 | 31,01 | 1,04% | 397,00 |
| 23.10.2024 | 31,01 | 31,01 | 30,68 | 30,69 | -1,21% | 6.129,00 |
| 22.10.2024 | 30,89 | 31,08 | 30,83 | 31,06 | 0,73% | 801,00 |
| 18.10.2024 | 31,06 | 31,19 | 30,65 | 30,84 | -0,60% | 590,00 |
| 17.10.2024 | 30,59 | 31,03 | 30,58 | 31,02 | 0,96% | 1.501,00 |
| 16.10.2024 | 30,40 | 30,74 | 30,37 | 30,73 | 1,22% | 1.850,00 |
| 15.10.2024 | 30,83 | 30,84 | 30,26 | 30,36 | -3,14% | 3.432,00 |
| 14.10.2024 | 31,14 | 31,34 | 31,14 | 31,34 | -0,05% | 904,00 |
| 11.10.2024 | 31,46 | 31,46 | 31,17 | 31,36 | -0,57% | 32.130,00 |
| 10.10.2024 | 31,14 | 31,54 | 31,14 | 31,54 | 1,25% | 219,00 |
| 09.10.2024 | 31,19 | 31,20 | 30,90 | 31,15 | 0,06% | 615,00 |
| 08.10.2024 | 31,64 | 31,65 | 31,01 | 31,13 | -2,57% | 1.746,00 |
| 07.10.2024 | 31,38 | 32,02 | 31,24 | 31,95 | 2,29% | 4.468,00 |
| 04.10.2024 | 31,04 | 31,23 | 30,90 | 31,23 | 0,53% | 650,00 |
| 03.10.2024 | 30,69 | 31,07 | 30,52 | 31,07 | 1,34% | 1.520,00 |
| 02.10.2024 | 30,42 | 31,01 | 30,42 | 30,66 | 0,87% | 3.303,00 |
| 01.10.2024 | 29,57 | 30,39 | 29,42 | 30,39 | 2,55% | 1.381,00 |
| 27.09.2024 | 29,33 | 29,65 | 29,33 | 29,64 | 0,58% | 2.381,00 |
| 26.09.2024 | 30,68 | 30,68 | 29,12 | 29,47 | -5,61% | 14.859,00 |
| 25.09.2024 | 31,11 | 31,37 | 31,11 | 31,22 | 0,27% | 530,00 |
| 23.09.2024 | 30,91 | 31,25 | 30,90 | 31,13 | 0,94% | 1.869,00 |
| 20.09.2024 | 30,85 | 31,01 | 30,65 | 30,84 | -1,00% | 314,00 |
| 19.09.2024 | 30,74 | 31,20 | 30,74 | 31,15 | 1,48% | 765,00 |
| 18.09.2024 | 30,69 | 30,75 | 30,59 | 30,70 | 0,08% | 1.177,00 |
| 17.09.2024 | 30,64 | 30,78 | 30,55 | 30,67 | 0,29% | 2.666,00 |
| 16.09.2024 | 30,29 | 30,58 | 30,29 | 30,58 | 0,08% | 1.032,00 |
| 13.09.2024 | 30,26 | 30,56 | 30,26 | 30,56 | 0,56% | 3.807,00 |
| 12.09.2024 | 30,16 | 30,39 | 29,99 | 30,39 | 0,86% | 591,00 |
| 11.09.2024 | 29,95 | 30,39 | 29,95 | 30,13 | 1,19% | 2.098,00 |
| 10.09.2024 | 30,65 | 30,65 | 29,63 | 29,77 | -1,89% | 1.883,00 |
| 09.09.2024 | 30,35 | 30,35 | 30,35 | 30,35 | 0,55% | - |
| 06.09.2024 | 30,69 | 30,69 | 30,18 | 30,18 | -2,71% | 2.205,00 |
| 05.09.2024 | 30,84 | 31,05 | 30,84 | 31,02 | -0,13% | 4.082,00 |
| 04.09.2024 | 31,24 | 31,24 | 30,80 | 31,06 | -1,21% | 1.036,00 |
| 03.09.2024 | 32,15 | 32,23 | 31,43 | 31,44 | -2,41% | 1.673,00 |
| 02.09.2024 | 32,25 | 32,30 | 32,13 | 32,22 | 0,41% | 8.174,00 |
| 30.08.2024 | 32,68 | 32,68 | 32,09 | 32,09 | -1,55% | 926,00 |
| 29.08.2024 | 32,33 | 32,59 | 32,16 | 32,59 | 0,12% | 1.343,00 |
| 27.08.2024 | 32,68 | 32,77 | 32,55 | 32,55 | -0,44% | 1.065,00 |
| 26.08.2024 | 32,34 | 32,83 | 32,34 | 32,70 | 0,96% | 2.666,00 |
| 23.08.2024 | 32,19 | 32,39 | 32,19 | 32,39 | 1,09% | 603,00 |
| 22.08.2024 | 31,99 | 32,12 | 31,95 | 32,04 | -0,45% | 429,00 |
| 21.08.2024 | 32,11 | 32,21 | 31,96 | 32,18 | -1,23% | 200,00 |
| 20.08.2024 | 32,88 | 32,88 | 32,31 | 32,58 | -1,48% | 404,00 |
| 19.08.2024 | 32,72 | 33,09 | 32,72 | 33,07 | 0,36% | 286,00 |
| 16.08.2024 | 33,28 | 33,28 | 32,89 | 32,95 | -0,15% | 326,00 |
| 15.08.2024 | 32,90 | 33,00 | 32,86 | 33,00 | 0,15% | 1.117,00 |
| 14.08.2024 | 32,92 | 32,95 | 32,92 | 32,95 | 0,17% | 600,00 |
| 13.08.2024 | 33,11 | 33,11 | 32,76 | 32,90 | -0,75% | 224,00 |
| 12.08.2024 | 32,94 | 33,15 | 32,90 | 33,15 | 1,52% | 2.372,00 |
| 09.08.2024 | 32,78 | 32,78 | 32,65 | 32,65 | 0,15% | 250,00 |
| 08.08.2024 | 32,49 | 32,67 | 32,18 | 32,60 | 0,63% | 1.852,00 |
| 07.08.2024 | 32,07 | 32,40 | 31,88 | 32,40 | 1,46% | 793,00 |
| 06.08.2024 | 31,94 | 32,09 | 31,45 | 31,93 | 0,44% | 455,00 |
| 05.08.2024 | 31,66 | 31,90 | 31,25 | 31,79 | -2,89% | 7.115,00 |
| 02.08.2024 | 33,52 | 33,56 | 32,74 | 32,74 | -2,62% | 255,00 |
| 01.08.2024 | 33,48 | 34,34 | 33,48 | 33,62 | -0,47% | 10.472,00 |
| 31.07.2024 | 33,36 | 33,94 | 33,36 | 33,78 | 2,57% | 559,00 |