33,610€
-1,13%
Echtzeit-Aktienkurs Shell PLC
Bid:
Ask:
Aktienkurse zur Shell PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 34,00 | 34,03 | 33,62 | 33,63 | -1,07% | 12.833,00 |
| 30.06.2026 | 33,71 | 34,09 | 33,60 | 34,00 | 1,16% | 120,00 |
| 29.06.2026 | 33,56 | 33,91 | 33,56 | 33,61 | -0,07% | 475,00 |
| 26.06.2026 | 33,85 | 33,85 | 33,53 | 33,63 | -0,93% | 10.264,00 |
| 25.06.2026 | 34,30 | 34,30 | 33,84 | 33,95 | -0,79% | 5.548,00 |
| 24.06.2026 | 34,88 | 34,90 | 33,99 | 34,22 | -1,78% | 5.642,00 |
| 23.06.2026 | 34,64 | 34,93 | 34,64 | 34,84 | 0,16% | 2.434,00 |
| 22.06.2026 | 34,55 | 34,95 | 34,48 | 34,78 | 0,91% | 471,00 |
| 19.06.2026 | 34,24 | 34,75 | 34,22 | 34,47 | 0,39% | 4.825,00 |
| 18.06.2026 | 34,65 | 34,70 | 34,00 | 34,33 | -1,80% | 10.140,00 |
| 17.06.2026 | 35,34 | 35,49 | 34,86 | 34,96 | -1,06% | 6.167,00 |
| 16.06.2026 | 35,51 | 35,61 | 35,30 | 35,34 | -0,88% | 1.706,00 |
| 15.06.2026 | 36,11 | 36,11 | 35,24 | 35,65 | -3,47% | 16.969,00 |
| 12.06.2026 | 37,01 | 37,31 | 36,53 | 36,93 | -0,40% | 246,00 |
| 11.06.2026 | 37,44 | 38,21 | 37,08 | 37,08 | -0,50% | 2.540,00 |
| 10.06.2026 | 36,86 | 37,63 | 36,83 | 37,27 | 0,77% | 3.986,00 |
| 09.06.2026 | 37,52 | 37,52 | 36,63 | 36,98 | -1,43% | 2.251,00 |
| 08.06.2026 | 37,29 | 37,94 | 37,29 | 37,52 | 1,23% | 2.869,00 |
| 05.06.2026 | 37,20 | 37,50 | 37,06 | 37,06 | -0,60% | 667,00 |
| 04.06.2026 | 37,47 | 37,52 | 36,94 | 37,29 | -0,61% | 356,00 |
| 03.06.2026 | 37,35 | 37,90 | 37,34 | 37,52 | 0,66% | 6.496,00 |
| 02.06.2026 | 36,37 | 37,30 | 36,37 | 37,27 | 1,80% | 4.133,00 |
| 01.06.2026 | 36,03 | 37,08 | 36,03 | 36,61 | 1,75% | 730,00 |
| 29.05.2026 | 36,01 | 36,26 | 35,81 | 35,98 | 0,13% | 975,00 |
| 28.05.2026 | 36,21 | 36,44 | 35,94 | 35,94 | -0,11% | 4.155,00 |
| 27.05.2026 | 36,66 | 36,71 | 35,73 | 35,98 | -1,56% | 2.710,00 |
| 26.05.2026 | 36,40 | 37,08 | 36,31 | 36,55 | 0,18% | 8.015,00 |
| 25.05.2026 | 36,07 | 36,72 | 36,07 | 36,48 | -1,21% | 6.163,00 |
| 22.05.2026 | 37,28 | 37,45 | 36,81 | 36,93 | -0,75% | 3.867,00 |
| 21.05.2026 | 37,30 | 37,74 | 37,03 | 37,21 | -0,53% | 1.072,00 |
| 20.05.2026 | 38,18 | 38,18 | 37,37 | 37,41 | -1,70% | 3.448,00 |
| 19.05.2026 | 37,80 | 38,10 | 37,68 | 38,05 | 0,34% | 4.211,00 |
| 18.05.2026 | 36,51 | 37,98 | 36,51 | 37,92 | 3,54% | 2.914,00 |
| 15.05.2026 | 36,27 | 36,63 | 36,19 | 36,63 | 1,31% | 368,00 |
| 14.05.2026 | 36,30 | 36,41 | 36,15 | 36,15 | -0,06% | 802,00 |
| 13.05.2026 | 36,38 | 36,62 | 36,14 | 36,17 | -0,52% | 1.517,00 |
| 12.05.2026 | 36,08 | 36,68 | 36,06 | 36,36 | 0,44% | 2.752,00 |
| 11.05.2026 | 36,00 | 36,29 | 35,95 | 36,20 | 1,53% | 2.356,00 |
| 08.05.2026 | 36,15 | 36,16 | 35,66 | 35,66 | -0,83% | 4.731,00 |
| 07.05.2026 | 36,82 | 37,03 | 35,87 | 35,96 | -2,72% | 13.517,00 |
| 06.05.2026 | 38,04 | 38,20 | 36,45 | 36,96 | -3,65% | 63.178,00 |
| 05.05.2026 | 38,26 | 38,48 | 38,14 | 38,36 | 0,43% | 908,00 |
| 04.05.2026 | 38,15 | 38,63 | 38,09 | 38,20 | -1,16% | 2.884,00 |
| 30.04.2026 | 38,25 | 38,65 | 37,92 | 38,65 | 1,86% | 8.798,00 |
| 29.04.2026 | 37,63 | 38,16 | 37,63 | 37,94 | 1,32% | 1.515,00 |
| 28.04.2026 | 37,21 | 38,52 | 37,21 | 37,45 | 0,92% | 1.572,00 |
| 27.04.2026 | 37,92 | 38,52 | 36,91 | 37,11 | -2,15% | 5.657,00 |
| 24.04.2026 | 38,22 | 38,55 | 37,86 | 37,92 | -0,68% | 3.155,00 |
| 23.04.2026 | 38,13 | 38,41 | 38,02 | 38,18 | -0,14% | 1.137,00 |
| 22.04.2026 | 37,48 | 38,25 | 37,48 | 38,24 | 1,04% | 2.930,00 |
| 21.04.2026 | 37,37 | 37,84 | 37,23 | 37,84 | 1,42% | 2.816,00 |
| 20.04.2026 | 37,81 | 37,94 | 37,31 | 37,31 | -0,16% | 2.914,00 |
| 17.04.2026 | 38,75 | 38,78 | 36,50 | 37,37 | -3,61% | 5.989,00 |
| 16.04.2026 | 38,16 | 38,99 | 37,95 | 38,77 | 2,01% | 3.643,00 |
| 15.04.2026 | 38,55 | 38,96 | 38,01 | 38,01 | -1,81% | 15.698,00 |
| 14.04.2026 | 39,27 | 39,82 | 38,46 | 38,71 | -1,38% | 9.504,00 |
| 13.04.2026 | 39,63 | 40,16 | 39,25 | 39,25 | 0,05% | 56.818,00 |
| 10.04.2026 | 39,61 | 39,61 | 38,97 | 39,23 | 0,84% | 4.551,00 |
| 09.04.2026 | 39,30 | 39,74 | 38,80 | 38,90 | -1,18% | 7.109,00 |
| 08.04.2026 | 36,50 | 39,40 | 36,50 | 39,37 | -2,72% | 51.613,00 |
| 07.04.2026 | 40,73 | 41,08 | 40,14 | 40,47 | 0,51% | 7.003,00 |
| 02.04.2026 | 39,52 | 41,03 | 39,50 | 40,26 | 1,60% | 25.799,00 |
| 01.04.2026 | 40,00 | 40,84 | 39,22 | 39,63 | -1,58% | 12.636,00 |
| 31.03.2026 | 40,61 | 41,27 | 39,65 | 40,26 | -0,25% | 30.762,00 |
| 30.03.2026 | 40,05 | 41,00 | 39,96 | 40,36 | 1,17% | 17.818,00 |
| 27.03.2026 | 39,99 | 40,21 | 39,65 | 39,90 | -0,30% | 10.450,00 |
| 26.03.2026 | 39,61 | 40,09 | 39,61 | 40,02 | 1,30% | 6.842,00 |
| 25.03.2026 | 38,82 | 39,75 | 38,82 | 39,50 | 1,09% | 14.738,00 |
| 24.03.2026 | 38,93 | 39,87 | 38,81 | 39,08 | 0,97% | 13.482,00 |
| 23.03.2026 | 38,60 | 39,40 | 37,94 | 38,70 | -0,85% | 16.118,00 |
| 20.03.2026 | 39,29 | 40,21 | 39,03 | 39,03 | -0,24% | 15.246,00 |
| 19.03.2026 | 40,22 | 40,43 | 39,04 | 39,13 | -3,34% | 26.459,00 |
| 18.03.2026 | 39,90 | 40,50 | 39,54 | 40,48 | 1,20% | 15.063,00 |
| 17.03.2026 | 39,27 | 40,35 | 39,27 | 40,00 | 2,24% | 43.941,00 |
| 16.03.2026 | 38,70 | 39,63 | 38,70 | 39,12 | 0,31% | 26.667,00 |
| 13.03.2026 | 38,37 | 39,19 | 38,17 | 39,00 | 1,73% | 22.410,00 |
| 12.03.2026 | 37,70 | 38,55 | 37,64 | 38,34 | 2,04% | 17.631,00 |
| 11.03.2026 | 36,48 | 37,76 | 36,17 | 37,57 | 3,14% | 47.087,00 |
| 10.03.2026 | 36,05 | 36,93 | 35,95 | 36,43 | 0,72% | 11.560,00 |
| 09.03.2026 | 37,10 | 37,29 | 36,17 | 36,17 | -0,82% | 26.756,00 |
| 06.03.2026 | 35,82 | 36,49 | 35,73 | 36,47 | 2,00% | 13.216,00 |
| 05.03.2026 | 35,48 | 35,88 | 35,22 | 35,75 | 1,16% | 9.704,00 |
| 04.03.2026 | 35,62 | 35,86 | 35,14 | 35,34 | -0,18% | 8.178,00 |
| 03.03.2026 | 36,40 | 36,54 | 35,17 | 35,41 | -1,98% | 32.181,00 |
| 02.03.2026 | 37,15 | 37,30 | 35,60 | 36,12 | 2,69% | 50.183,00 |
| 27.02.2026 | 34,46 | 35,24 | 34,43 | 35,18 | 2,22% | 9.314,00 |
| 26.02.2026 | 34,71 | 34,76 | 34,21 | 34,41 | -0,55% | 2.463,00 |
| 25.02.2026 | 34,26 | 34,67 | 34,18 | 34,60 | 1,04% | 4.501,00 |
| 24.02.2026 | 34,06 | 34,32 | 34,03 | 34,25 | 1,24% | 5.336,00 |
| 23.02.2026 | 33,60 | 34,28 | 33,30 | 33,83 | 0,07% | 3.735,00 |
| 20.02.2026 | 33,86 | 33,86 | 33,59 | 33,80 | 0,37% | 5.095,00 |
| 19.02.2026 | 33,30 | 33,84 | 33,26 | 33,68 | -0,28% | 11.751,00 |
| 18.02.2026 | 32,79 | 33,77 | 32,79 | 33,77 | 2,36% | 3.081,00 |
| 17.02.2026 | 33,06 | 33,34 | 32,67 | 32,99 | -0,30% | 521,00 |
| 16.02.2026 | 32,92 | 33,28 | 32,92 | 33,09 | -0,18% | 5.055,00 |
| 13.02.2026 | 33,08 | 33,22 | 32,92 | 33,15 | 0,47% | 4.477,00 |
| 12.02.2026 | 33,65 | 33,80 | 32,78 | 33,00 | -1,79% | 561,00 |
| 11.02.2026 | 32,76 | 33,66 | 32,68 | 33,60 | 2,86% | 13.174,00 |
| 10.02.2026 | 32,41 | 33,12 | 32,40 | 32,66 | 0,46% | 2.187,00 |
| 09.02.2026 | 31,72 | 32,54 | 31,72 | 32,51 | 2,04% | 2.953,00 |