30,668€
0,35%
Echtzeit-Aktienkurs Shell PLC
Bid:
Ask:
Aktienkurse zur Shell PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 30,85 | 30,86 | 30,66 | 30,67 | -0,77% | - |
| 12.03.2025 | 30,68 | 31,01 | 30,33 | 30,91 | 1,20% | 1.118,00 |
| 11.03.2025 | 30,69 | 31,02 | 30,34 | 30,54 | -0,90% | 1.084,00 |
| 10.03.2025 | 30,62 | 31,01 | 30,55 | 30,82 | 0,12% | 433,00 |
| 07.03.2025 | 30,48 | 30,95 | 30,44 | 30,78 | 0,77% | 1.540,00 |
| 06.03.2025 | 30,78 | 30,88 | 30,14 | 30,55 | -0,74% | 3.700,00 |
| 05.03.2025 | 31,27 | 31,44 | 30,37 | 30,78 | -1,44% | 1.768,00 |
| 04.03.2025 | 31,96 | 32,14 | 30,95 | 31,23 | -1,76% | 7.281,00 |
| 03.03.2025 | 32,14 | 32,71 | 31,57 | 31,78 | -1,95% | 19.708,00 |
| 28.02.2025 | 32,22 | 32,46 | 31,90 | 32,42 | 0,32% | 2.218,00 |
| 27.02.2025 | 32,20 | 32,53 | 32,07 | 32,31 | 0,62% | 779,00 |
| 26.02.2025 | 31,95 | 32,21 | 31,83 | 32,11 | 0,79% | 2.497,00 |
| 25.02.2025 | 31,98 | 32,28 | 31,82 | 31,86 | -0,16% | 2.580,00 |
| 24.02.2025 | 31,96 | 32,17 | 31,82 | 31,91 | -0,02% | 1.195,00 |
| 21.02.2025 | 32,57 | 32,59 | 31,81 | 31,92 | -1,86% | 3.689,00 |
| 20.02.2025 | 32,39 | 32,67 | 32,38 | 32,52 | 0,50% | 2.032,00 |
| 19.02.2025 | 32,46 | 32,80 | 32,19 | 32,36 | -0,10% | 5.148,00 |
| 18.02.2025 | 32,28 | 32,58 | 32,25 | 32,39 | 0,07% | 1.954,00 |
| 17.02.2025 | 32,03 | 32,52 | 32,01 | 32,37 | 0,98% | 2.848,00 |
| 14.02.2025 | 31,98 | 32,50 | 31,88 | 32,06 | 0,02% | 400,00 |
| 13.02.2025 | 32,09 | 32,27 | 31,67 | 32,05 | -0,56% | 1.969,00 |
| 12.02.2025 | 32,57 | 32,62 | 32,13 | 32,23 | -1,00% | 1.432,00 |
| 11.02.2025 | 32,03 | 32,70 | 31,95 | 32,56 | 1,58% | 1.604,00 |
| 10.02.2025 | 31,98 | 32,23 | 31,72 | 32,05 | 0,52% | 1.382,00 |
| 07.02.2025 | 31,88 | 32,19 | 31,79 | 31,88 | 0,05% | 640,00 |
| 06.02.2025 | 31,94 | 32,41 | 31,68 | 31,87 | -0,30% | 1.713,00 |
| 05.02.2025 | 32,05 | 32,27 | 31,78 | 31,96 | -0,47% | 1.746,00 |
| 04.02.2025 | 31,70 | 32,16 | 31,38 | 32,12 | 1,17% | 2.000,00 |
| 03.02.2025 | 31,75 | 32,18 | 31,60 | 31,75 | -0,24% | 1.031,00 |
| 31.01.2025 | 31,96 | 32,40 | 31,76 | 31,82 | -0,77% | 3.325,00 |
| 30.01.2025 | 31,11 | 32,15 | 31,04 | 32,07 | 2,94% | 4.555,00 |
| 29.01.2025 | 31,08 | 31,26 | 30,71 | 31,16 | 0,59% | 3.823,00 |
| 28.01.2025 | 30,94 | 31,36 | 30,80 | 30,97 | -0,34% | 995,00 |
| 27.01.2025 | 30,75 | 31,29 | 30,70 | 31,08 | -0,22% | 2.532,00 |
| 24.01.2025 | 31,88 | 31,90 | 31,14 | 31,15 | -2,33% | 968,00 |
| 23.01.2025 | 31,67 | 32,20 | 31,65 | 31,89 | 0,68% | 511,00 |
| 22.01.2025 | 31,88 | 32,29 | 31,66 | 31,68 | -0,95% | 21.275,00 |
| 21.01.2025 | 32,36 | 32,42 | 31,94 | 31,98 | -1,39% | 1.912,00 |
| 20.01.2025 | 32,43 | 32,62 | 32,29 | 32,43 | -0,07% | 4.190,00 |
| 17.01.2025 | 32,26 | 32,61 | 32,22 | 32,45 | 0,68% | 1.258,00 |
| 16.01.2025 | 32,25 | 32,41 | 32,07 | 32,23 | 0,06% | 4.049,00 |
| 15.01.2025 | 32,01 | 32,25 | 31,90 | 32,21 | 0,73% | 780,00 |
| 14.01.2025 | 31,86 | 32,03 | 31,57 | 31,98 | 0,48% | 2.220,00 |
| 13.01.2025 | 31,85 | 32,07 | 31,28 | 31,83 | 0,27% | 2.677,00 |
| 10.01.2025 | 31,60 | 32,23 | 31,39 | 31,74 | 0,28% | 22.990,00 |
| 09.01.2025 | 31,48 | 31,73 | 30,92 | 31,65 | 0,96% | 2.348,00 |
| 08.01.2025 | 31,82 | 31,91 | 30,77 | 31,35 | -1,49% | 1.295,00 |
| 07.01.2025 | 31,33 | 31,96 | 31,33 | 31,82 | 2,06% | 1.399,00 |
| 06.01.2025 | 31,31 | 31,48 | 31,13 | 31,18 | -0,58% | 1.889,00 |
| 03.01.2025 | 30,78 | 31,42 | 30,76 | 31,36 | 1,97% | 899,00 |
| 02.01.2025 | 30,04 | 30,92 | 30,02 | 30,76 | 3,27% | 582,00 |
| 30.12.2024 | 29,53 | 29,83 | 29,51 | 29,78 | 0,55% | 3.024,00 |
| 27.12.2024 | 29,45 | 29,82 | 29,45 | 29,62 | 0,72% | 1.988,00 |
| 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 |