30,825€
0,15%
Echtzeit-Aktienkurs Shell PLC
Bid:
Ask:
Aktienkurse zur Shell PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 30,93 | 30,98 | 30,90 | 30,90 | 0,37% | - |
| 01.10.2025 | 30,47 | 30,99 | 30,47 | 30,78 | 1,18% | 1.787,00 |
| 30.09.2025 | 30,85 | 30,98 | 30,26 | 30,42 | -1,43% | 7.369,00 |
| 29.09.2025 | 31,36 | 31,51 | 30,78 | 30,86 | -1,24% | 1.353,00 |
| 26.09.2025 | 31,09 | 31,52 | 31,02 | 31,25 | 0,69% | 1.970,00 |
| 25.09.2025 | 30,76 | 31,19 | 30,65 | 31,04 | 1,29% | 3.658,00 |
| 24.09.2025 | 30,35 | 30,82 | 30,21 | 30,64 | 1,22% | - |
| 23.09.2025 | 30,13 | 30,68 | 30,13 | 30,27 | 0,41% | 5.215,00 |
| 22.09.2025 | 30,22 | 30,27 | 29,99 | 30,15 | -0,02% | 2.038,00 |
| 19.09.2025 | 30,35 | 30,46 | 30,04 | 30,15 | -0,63% | 100,00 |
| 18.09.2025 | 30,16 | 30,52 | 30,15 | 30,34 | 0,66% | 125,00 |
| 17.09.2025 | 30,44 | 30,64 | 30,10 | 30,14 | -1,21% | 2.050,00 |
| 16.09.2025 | 30,42 | 30,64 | 30,32 | 30,51 | 0,40% | 721,00 |
| 15.09.2025 | 30,55 | 30,71 | 30,34 | 30,39 | -0,18% | 853,00 |
| 12.09.2025 | 30,71 | 30,96 | 30,42 | 30,44 | -0,83% | 2.502,00 |
| 11.09.2025 | 30,93 | 31,17 | 30,64 | 30,70 | -0,82% | 3.130,00 |
| 10.09.2025 | 30,74 | 31,03 | 30,66 | 30,95 | 0,60% | 150,00 |
| 09.09.2025 | 30,55 | 31,05 | 30,54 | 30,77 | 0,94% | 3.440,00 |
| 08.09.2025 | 30,57 | 30,89 | 30,42 | 30,48 | -0,47% | 5.650,00 |
| 05.09.2025 | 31,16 | 31,21 | 30,26 | 30,62 | -1,42% | 780,00 |
| 04.09.2025 | 31,14 | 31,38 | 30,98 | 31,07 | -1,29% | 820,00 |
| 03.09.2025 | 31,53 | 31,85 | 31,08 | 31,47 | 0,00% | 351,00 |
| 02.09.2025 | 31,46 | 31,95 | 31,45 | 31,47 | -0,29% | 397,00 |
| 01.09.2025 | 31,54 | 31,66 | 31,35 | 31,56 | 0,45% | 1.580,00 |
| 29.08.2025 | 31,56 | 31,82 | 31,41 | 31,42 | -0,44% | 1.703,00 |
| 28.08.2025 | 31,54 | 31,76 | 31,38 | 31,56 | 0,10% | 1.000,00 |
| 27.08.2025 | 31,56 | 31,83 | 31,44 | 31,53 | -0,13% | 900,00 |
| 26.08.2025 | 31,47 | 31,71 | 31,35 | 31,57 | -0,49% | 1.149,00 |
| 25.08.2025 | 31,17 | 31,75 | 31,15 | 31,73 | 1,54% | 2.622,00 |
| 22.08.2025 | 31,14 | 31,39 | 31,10 | 31,24 | 0,21% | 653,00 |
| 21.08.2025 | 30,79 | 31,19 | 30,79 | 31,18 | 1,04% | 321,00 |
| 20.08.2025 | 30,61 | 31,00 | 30,58 | 30,86 | 0,78% | 1.000,00 |
| 19.08.2025 | 30,75 | 30,84 | 30,44 | 30,62 | -0,34% | 1.250,00 |
| 18.08.2025 | 30,75 | 30,76 | 30,32 | 30,72 | 0,10% | 1.714,00 |
| 15.08.2025 | 30,77 | 30,98 | 30,50 | 30,69 | -0,32% | 2.248,00 |
| 14.08.2025 | 30,81 | 30,87 | 30,61 | 30,79 | -1,05% | 100,00 |
| 13.08.2025 | 30,98 | 31,16 | 30,84 | 31,12 | 0,45% | 240,00 |
| 12.08.2025 | 30,82 | 31,20 | 30,79 | 30,98 | 0,75% | 521,00 |
| 11.08.2025 | 31,02 | 31,04 | 30,59 | 30,75 | -0,26% | 357,00 |
| 08.08.2025 | 30,68 | 31,11 | 30,63 | 30,83 | 0,34% | 3.598,00 |
| 07.08.2025 | 31,24 | 31,37 | 30,70 | 30,73 | -1,10% | 134,00 |
| 06.08.2025 | 31,25 | 31,80 | 30,96 | 31,07 | -0,56% | 180,00 |
| 05.08.2025 | 31,07 | 31,34 | 30,84 | 31,24 | 0,66% | 616,00 |
| 04.08.2025 | 31,08 | 31,32 | 30,83 | 31,04 | -0,31% | 4.599,00 |
| 01.08.2025 | 31,47 | 31,71 | 30,94 | 31,13 | -1,24% | 261,00 |
| 31.07.2025 | 31,40 | 32,27 | 31,25 | 31,53 | 0,45% | 3.664,00 |
| 30.07.2025 | 31,55 | 31,57 | 31,15 | 31,38 | -0,62% | 1.751,00 |
| 29.07.2025 | 31,08 | 31,61 | 31,01 | 31,58 | 1,59% | 675,00 |
| 28.07.2025 | 30,94 | 31,17 | 30,65 | 31,08 | 1,41% | 240,00 |
| 25.07.2025 | 30,81 | 30,87 | 30,48 | 30,65 | -0,45% | 205,00 |
| 24.07.2025 | 30,82 | 31,08 | 30,58 | 30,79 | -0,15% | 635,00 |
| 23.07.2025 | 30,44 | 30,91 | 30,40 | 30,83 | 1,69% | 105,00 |
| 22.07.2025 | 30,18 | 30,49 | 30,11 | 30,32 | 0,56% | 2.120,00 |
| 21.07.2025 | 30,36 | 30,52 | 30,10 | 30,15 | -0,67% | 1.342,00 |
| 18.07.2025 | 30,46 | 30,73 | 30,18 | 30,36 | -0,06% | 950,00 |
| 17.07.2025 | 30,28 | 30,48 | 30,18 | 30,37 | 0,10% | 2.514,00 |
| 16.07.2025 | 30,32 | 30,58 | 30,11 | 30,34 | -0,05% | 1.872,00 |
| 15.07.2025 | 30,56 | 30,56 | 30,24 | 30,36 | -0,65% | 687,00 |
| 14.07.2025 | 30,86 | 30,98 | 30,40 | 30,56 | -1,25% | 2.483,00 |
| 11.07.2025 | 30,77 | 31,06 | 30,71 | 30,94 | 0,04% | 925,00 |
| 10.07.2025 | 30,68 | 31,04 | 30,51 | 30,93 | 0,66% | 793,00 |
| 09.07.2025 | 30,30 | 30,81 | 30,25 | 30,73 | 1,22% | 505,00 |
| 08.07.2025 | 29,90 | 30,44 | 29,81 | 30,36 | 1,62% | 1.215,00 |
| 07.07.2025 | 30,49 | 30,49 | 29,59 | 29,88 | -2,23% | 29.725,00 |
| 04.07.2025 | 30,54 | 30,67 | 30,44 | 30,56 | -0,23% | 10,00 |
| 03.07.2025 | 30,55 | 30,76 | 30,50 | 30,63 | 0,20% | 1.296,00 |
| 02.07.2025 | 30,25 | 30,73 | 30,21 | 30,57 | 1,27% | 1.185,00 |
| 01.07.2025 | 29,90 | 30,31 | 29,85 | 30,18 | 0,72% | 200,00 |
| 30.06.2025 | 30,31 | 30,48 | 29,92 | 29,97 | -0,79% | 930,00 |
| 27.06.2025 | 30,52 | 30,52 | 30,21 | 30,21 | -0,23% | 2.769,00 |
| 26.06.2025 | 30,08 | 30,47 | 30,08 | 30,28 | 1,49% | 959,00 |
| 25.06.2025 | 30,24 | 30,30 | 29,40 | 29,83 | -1,24% | 805,00 |
| 24.06.2025 | 30,14 | 30,73 | 30,00 | 30,21 | -1,44% | 5.133,00 |
| 23.06.2025 | 31,94 | 32,17 | 30,65 | 30,65 | -2,68% | 10.583,00 |
| 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 |