30,510€
0,89%
Echtzeit-Aktienkurs Shell PLC
Bid:
Ask:
Aktienkurse zur Shell PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 30,29 | 30,73 | 30,02 | 30,54 | 1,20% | 55.717,00 |
| 08.01.2026 | 30,70 | 30,93 | 29,54 | 30,18 | -1,73% | 10.262,00 |
| 07.01.2026 | 31,26 | 31,39 | 30,44 | 30,71 | -2,01% | 11.852,00 |
| 06.01.2026 | 31,99 | 32,27 | 31,29 | 31,34 | -1,79% | 3.967,00 |
| 05.01.2026 | 32,49 | 32,49 | 31,52 | 31,91 | -0,70% | 23.957,00 |
| 02.01.2026 | 31,34 | 32,13 | 31,27 | 32,13 | 2,68% | 16.595,00 |
| 30.12.2025 | 30,95 | 31,34 | 30,95 | 31,29 | 0,59% | 872,00 |
| 29.12.2025 | 30,84 | 31,20 | 30,84 | 31,11 | 0,21% | 7.311,00 |
| 23.12.2025 | 30,99 | 31,05 | 30,94 | 31,04 | 0,23% | 1.716,00 |
| 22.12.2025 | 30,99 | 31,10 | 30,95 | 30,97 | 0,10% | 862,00 |
| 19.12.2025 | 30,43 | 30,94 | 30,42 | 30,94 | 1,68% | 734,00 |
| 18.12.2025 | 30,59 | 30,59 | 30,42 | 30,43 | -0,36% | 5.869,00 |
| 17.12.2025 | 30,29 | 30,68 | 30,29 | 30,54 | 1,83% | 4.388,00 |
| 16.12.2025 | 30,69 | 30,73 | 29,92 | 29,99 | -2,77% | 5.284,00 |
| 15.12.2025 | 30,63 | 31,04 | 30,63 | 30,85 | 0,05% | 68,00 |
| 12.12.2025 | 31,09 | 31,09 | 30,80 | 30,83 | -0,80% | 13.543,00 |
| 11.12.2025 | 31,14 | 31,14 | 30,99 | 31,08 | -0,22% | 1.716,00 |
| 10.12.2025 | 31,21 | 31,32 | 31,15 | 31,15 | -0,30% | 299,00 |
| 09.12.2025 | 31,31 | 31,51 | 31,25 | 31,25 | -0,89% | 62,00 |
| 08.12.2025 | 31,48 | 31,67 | 31,37 | 31,53 | 0,14% | 3.801,00 |
| 05.12.2025 | 31,96 | 31,96 | 31,48 | 31,48 | -1,99% | 3.028,00 |
| 04.12.2025 | 32,11 | 32,19 | 32,06 | 32,12 | 0,08% | 489,00 |
| 03.12.2025 | 31,85 | 32,10 | 31,80 | 32,10 | 1,33% | 930,00 |
| 02.12.2025 | 31,95 | 32,02 | 31,68 | 31,68 | -0,80% | 920,00 |
| 01.12.2025 | 31,80 | 31,93 | 31,80 | 31,93 | 0,03% | 1.582,00 |
| 28.11.2025 | 31,51 | 31,92 | 31,51 | 31,92 | 1,08% | 857,00 |
| 27.11.2025 | 31,56 | 31,58 | 31,45 | 31,58 | -0,11% | 757,00 |
| 26.11.2025 | 31,59 | 31,62 | 31,40 | 31,62 | 0,13% | 716,00 |
| 25.11.2025 | 31,71 | 31,71 | 31,52 | 31,58 | -0,22% | 50,00 |
| 24.11.2025 | 31,63 | 31,67 | 31,49 | 31,65 | -0,88% | 302,00 |
| 21.11.2025 | 31,88 | 31,93 | 31,49 | 31,93 | -1,16% | 746,00 |
| 20.11.2025 | 31,89 | 32,30 | 31,89 | 32,30 | 1,33% | 382,00 |
| 19.11.2025 | 32,32 | 32,34 | 31,70 | 31,88 | -0,30% | 1.725,00 |
| 18.11.2025 | 32,35 | 32,35 | 31,97 | 31,97 | -1,99% | 490,00 |
| 17.11.2025 | 32,35 | 32,65 | 32,35 | 32,62 | 0,40% | 1.164,00 |
| 14.11.2025 | 32,59 | 32,65 | 32,18 | 32,49 | 0,06% | 1.063,00 |
| 13.11.2025 | 32,78 | 32,78 | 32,47 | 32,47 | -1,52% | 1.796,00 |
| 12.11.2025 | 33,22 | 33,33 | 32,97 | 32,97 | -0,60% | 338,00 |
| 11.11.2025 | 33,04 | 33,39 | 33,04 | 33,17 | 0,24% | 456,00 |
| 10.11.2025 | 32,75 | 33,09 | 32,58 | 33,09 | 1,64% | 1.073,00 |
| 08.11.2025 | 32,14 | 32,56 | 32,14 | 32,56 | 1,02% | 1.709,00 |
| 06.11.2025 | 32,33 | 32,56 | 32,23 | 32,23 | -0,60% | 1.405,00 |
| 05.11.2025 | 32,08 | 32,66 | 32,08 | 32,42 | 1,25% | 314,00 |
| 04.11.2025 | 32,15 | 32,20 | 31,87 | 32,02 | -0,67% | 345,00 |
| 03.11.2025 | 32,55 | 32,90 | 32,24 | 32,24 | -0,62% | 1.206,00 |
| 31.10.2025 | 32,49 | 32,61 | 32,25 | 32,44 | -0,96% | 501,00 |
| 30.10.2025 | 33,05 | 33,05 | 32,71 | 32,75 | 0,34% | 648,00 |
| 29.10.2025 | 32,20 | 32,64 | 32,14 | 32,64 | 1,71% | 1.450,00 |
| 28.10.2025 | 32,22 | 32,40 | 32,09 | 32,09 | -1,05% | 2.176,00 |
| 27.10.2025 | 32,62 | 32,66 | 32,29 | 32,43 | -0,45% | 2.035,00 |
| 24.10.2025 | 32,43 | 32,73 | 32,43 | 32,58 | -0,08% | 869,00 |
| 23.10.2025 | 32,21 | 33,01 | 32,09 | 32,60 | 1,88% | 3.937,00 |
| 22.10.2025 | 31,33 | 32,00 | 31,33 | 32,00 | 1,67% | 11.503,00 |
| 21.10.2025 | 31,16 | 31,48 | 31,16 | 31,48 | 0,87% | 1.900,00 |
| 20.10.2025 | 30,97 | 31,39 | 30,97 | 31,21 | 0,61% | 1.800,00 |
| 17.10.2025 | 30,50 | 31,02 | 30,36 | 31,02 | 1,51% | 265,00 |
| 16.10.2025 | 30,80 | 31,08 | 30,52 | 30,56 | -1,44% | 1.241,00 |
| 15.10.2025 | 30,96 | 31,08 | 30,92 | 31,00 | 0,60% | 1.295,00 |
| 14.10.2025 | 30,99 | 31,03 | 30,81 | 30,82 | -0,76% | 349,00 |
| 13.10.2025 | 31,11 | 31,20 | 31,05 | 31,05 | 0,26% | 830,00 |
| 10.10.2025 | 31,74 | 31,74 | 30,95 | 30,97 | -2,95% | 1.450,00 |
| 09.10.2025 | 31,81 | 31,81 | 32,19 | 31,91 | -0,81% | - |
| 07.10.2025 | 31,62 | 32,17 | 31,62 | 32,17 | 1,76% | 4.840,00 |
| 06.10.2025 | 31,08 | 31,62 | 31,08 | 31,62 | 1,72% | 3.660,00 |
| 03.10.2025 | 30,73 | 31,11 | 30,73 | 31,08 | 1,42% | 4.901,00 |
| 02.10.2025 | 30,80 | 30,89 | 30,65 | 30,65 | -0,44% | 4.214,00 |
| 01.10.2025 | 30,49 | 30,95 | 30,38 | 30,78 | 1,18% | 987,00 |
| 30.09.2025 | 30,81 | 30,81 | 30,30 | 30,42 | -1,86% | 6.372,00 |
| 29.09.2025 | 31,31 | 31,49 | 31,00 | 31,00 | -0,82% | 1.353,00 |
| 26.09.2025 | 31,12 | 31,47 | 31,03 | 31,25 | 0,69% | 1.900,00 |
| 25.09.2025 | 30,72 | 31,15 | 30,72 | 31,04 | 1,29% | 1.839,00 |
| 24.09.2025 | 30,29 | 30,82 | 30,29 | 30,64 | 1,22% | - |
| 23.09.2025 | 30,11 | 30,49 | 30,11 | 30,27 | 0,41% | 2.776,00 |
| 22.09.2025 | 30,19 | 30,22 | 30,00 | 30,15 | -0,02% | 819,00 |
| 19.09.2025 | 30,28 | 30,37 | 30,14 | 30,15 | -0,63% | 120,00 |
| 18.09.2025 | 30,13 | 30,43 | 30,13 | 30,34 | 0,66% | 75,00 |
| 17.09.2025 | 30,48 | 30,48 | 30,14 | 30,14 | -1,20% | 1.970,00 |
| 16.09.2025 | 30,41 | 30,51 | 30,37 | 30,51 | 0,39% | 661,00 |
| 15.09.2025 | 30,49 | 30,56 | 30,38 | 30,39 | -0,18% | 553,00 |
| 12.09.2025 | 30,68 | 30,84 | 30,44 | 30,44 | -0,83% | 2.002,00 |
| 11.09.2025 | 30,89 | 31,13 | 30,70 | 30,70 | -0,82% | 1.065,00 |
| 10.09.2025 | 30,69 | 30,96 | 30,69 | 30,95 | 0,60% | 50,00 |
| 09.09.2025 | 30,45 | 30,97 | 30,45 | 30,77 | 0,94% | 1.280,00 |
| 08.09.2025 | 30,54 | 30,87 | 30,48 | 30,48 | -0,07% | 5.475,00 |
| 05.09.2025 | 31,07 | 31,13 | 30,50 | 30,50 | -1,98% | 390,00 |
| 04.09.2025 | 31,13 | 31,34 | 31,12 | 31,12 | -1,13% | 660,00 |
| 03.09.2025 | 31,47 | 31,62 | 31,47 | 31,47 | 0,00% | 351,00 |
| 02.09.2025 | 31,41 | 31,93 | 31,41 | 31,47 | -0,29% | 221,00 |
| 01.09.2025 | 31,55 | 31,57 | 31,48 | 31,56 | 0,45% | 1.550,00 |
| 29.08.2025 | 31,49 | 31,74 | 31,42 | 31,42 | -0,33% | 1.493,00 |
| 28.08.2025 | 31,55 | 31,73 | 31,38 | 31,53 | -0,02% | 840,00 |
| 27.08.2025 | 31,73 | 31,78 | 31,53 | 31,53 | -0,33% | 450,00 |
| 25.08.2025 | 31,13 | 31,64 | 31,13 | 31,64 | 1,43% | 2.318,00 |
| 22.08.2025 | 31,09 | 31,24 | 31,09 | 31,19 | 0,42% | 547,00 |
| 21.08.2025 | 30,72 | 31,06 | 30,72 | 31,06 | 0,73% | 321,00 |
| 20.08.2025 | 30,52 | 30,87 | 30,52 | 30,84 | 0,87% | 500,00 |
| 19.08.2025 | 30,69 | 30,73 | 30,57 | 30,57 | 0,18% | 750,00 |
| 18.08.2025 | 30,69 | 30,69 | 30,52 | 30,52 | -0,59% | 1.664,00 |
| 16.08.2025 | 30,79 | 30,92 | 30,65 | 30,70 | -0,23% | 2.248,00 |
| 14.08.2025 | 30,73 | 30,77 | 30,73 | 30,77 | -0,82% | 100,00 |