37,135€
-0,19%
Echtzeit-Aktienkurs Shell PLC
Bid:
Ask:
Aktienkurse zur Shell PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 37,25 | 37,28 | 37,24 | 37,25 | 0,15% | - |
| 21.05.2026 | 37,24 | 37,81 | 37,05 | 37,20 | -0,51% | 5.962,00 |
| 20.05.2026 | 38,16 | 38,27 | 37,30 | 37,39 | -1,85% | 17.656,00 |
| 19.05.2026 | 37,75 | 38,18 | 37,68 | 38,09 | 0,48% | 9.701,00 |
| 18.05.2026 | 36,62 | 38,03 | 36,57 | 37,91 | 3,45% | 9.173,00 |
| 15.05.2026 | 36,28 | 36,77 | 36,18 | 36,65 | 1,37% | 990,00 |
| 14.05.2026 | 36,29 | 36,47 | 36,15 | 36,15 | -0,22% | 5.072,00 |
| 13.05.2026 | 36,42 | 36,66 | 36,08 | 36,23 | -0,58% | 8.002,00 |
| 12.05.2026 | 36,15 | 36,69 | 36,14 | 36,44 | 0,45% | 10.481,00 |
| 11.05.2026 | 35,99 | 36,33 | 35,93 | 36,28 | 1,54% | 7.041,00 |
| 08.05.2026 | 36,08 | 36,12 | 35,60 | 35,73 | -0,82% | 10.532,00 |
| 07.05.2026 | 36,90 | 37,09 | 35,82 | 36,02 | -2,54% | 36.857,00 |
| 06.05.2026 | 38,37 | 38,39 | 36,33 | 36,96 | -3,70% | 98.429,00 |
| 05.05.2026 | 38,31 | 38,62 | 38,05 | 38,38 | 0,38% | 4.947,00 |
| 04.05.2026 | 38,13 | 38,69 | 38,03 | 38,24 | -0,95% | 7.882,00 |
| 30.04.2026 | 38,29 | 38,72 | 37,86 | 38,60 | 1,62% | 19.318,00 |
| 29.04.2026 | 37,69 | 38,19 | 37,62 | 37,99 | 1,21% | 6.355,00 |
| 28.04.2026 | 37,34 | 38,53 | 37,22 | 37,53 | 1,04% | 8.282,00 |
| 27.04.2026 | 38,13 | 38,53 | 36,82 | 37,15 | -2,31% | 12.700,00 |
| 24.04.2026 | 38,31 | 38,60 | 37,87 | 38,02 | -0,57% | 18.307,00 |
| 23.04.2026 | 38,21 | 38,47 | 37,97 | 38,24 | -0,02% | 5.506,00 |
| 22.04.2026 | 37,52 | 38,31 | 37,51 | 38,25 | 1,06% | 10.810,00 |
| 21.04.2026 | 37,39 | 37,87 | 37,24 | 37,85 | 1,25% | 11.356,00 |
| 20.04.2026 | 37,85 | 38,04 | 37,23 | 37,38 | 0,02% | 11.290,00 |
| 17.04.2026 | 38,73 | 38,85 | 36,41 | 37,37 | -3,76% | 14.787,00 |
| 16.04.2026 | 38,18 | 38,97 | 37,98 | 38,83 | 1,76% | 10.814,00 |
| 15.04.2026 | 38,49 | 39,01 | 38,04 | 38,16 | -1,44% | 44.026,00 |
| 14.04.2026 | 39,22 | 39,85 | 38,46 | 38,71 | -1,84% | 19.707,00 |
| 13.04.2026 | 39,80 | 40,09 | 39,32 | 39,44 | 0,54% | 94.441,00 |
| 10.04.2026 | 39,23 | 39,61 | 38,86 | 39,23 | 0,84% | 11.289,00 |
| 09.04.2026 | 39,35 | 39,83 | 38,79 | 38,90 | -1,24% | 14.683,00 |
| 08.04.2026 | 37,32 | 39,51 | 36,92 | 39,39 | -3,00% | 37.014,00 |
| 07.04.2026 | 40,53 | 41,15 | 40,42 | 40,61 | 0,65% | 12.213,00 |
| 02.04.2026 | 40,07 | 41,09 | 40,07 | 40,35 | 1,70% | 47.581,00 |
| 01.04.2026 | 39,96 | 40,87 | 39,15 | 39,67 | -1,40% | 23.926,00 |
| 31.03.2026 | 40,72 | 41,32 | 39,63 | 40,24 | -0,30% | 49.022,00 |
| 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 |
| 06.02.2026 | 31,78 | 32,21 | 31,72 | 31,86 | 0,35% | 3.564,00 |
| 05.02.2026 | 33,26 | 33,28 | 31,69 | 31,75 | -4,77% | 1.819,00 |
| 04.02.2026 | 32,76 | 33,44 | 32,63 | 33,34 | 1,83% | 8.619,00 |
| 03.02.2026 | 32,14 | 32,74 | 31,94 | 32,74 | 1,85% | 6.077,00 |
| 02.02.2026 | 31,32 | 32,25 | 31,32 | 32,15 | -0,62% | 9.613,00 |
| 30.01.2026 | 32,23 | 32,38 | 32,04 | 32,35 | 0,02% | 1.289,00 |
| 29.01.2026 | 31,70 | 32,65 | 31,70 | 32,34 | 2,12% | 14.629,00 |
| 28.01.2026 | 31,28 | 31,76 | 31,20 | 31,67 | 1,75% | 9.073,00 |
| 27.01.2026 | 31,02 | 31,28 | 30,89 | 31,13 | 0,60% | 2.466,00 |
| 26.01.2026 | 31,04 | 31,34 | 30,91 | 30,94 | -0,80% | 3.081,00 |
| 23.01.2026 | 30,91 | 31,51 | 30,91 | 31,19 | 1,00% | 2.417,00 |
| 22.01.2026 | 31,54 | 31,71 | 30,80 | 30,88 | -2,12% | 1.664,00 |
| 21.01.2026 | 31,27 | 31,63 | 31,21 | 31,55 | 1,17% | 1.797,00 |
| 20.01.2026 | 31,56 | 31,56 | 31,18 | 31,19 | -1,30% | 620,00 |
| 19.01.2026 | 31,50 | 31,77 | 31,19 | 31,60 | -1,06% | 5.224,00 |
| 16.01.2026 | 31,66 | 32,08 | 31,50 | 31,94 | 1,33% | 3.100,00 |
| 15.01.2026 | 31,80 | 31,82 | 31,33 | 31,52 | -0,68% | 9.045,00 |
| 14.01.2026 | 31,45 | 32,03 | 31,23 | 31,73 | 0,95% | 2.080,00 |
| 13.01.2026 | 30,76 | 31,51 | 30,71 | 31,43 | 2,31% | 3.302,00 |
| 12.01.2026 | 30,50 | 30,75 | 30,34 | 30,72 | 0,92% | 3.455,00 |
| 09.01.2026 | 30,25 | 30,70 | 30,06 | 30,44 | 0,66% | 16.449,00 |
| 08.01.2026 | 30,62 | 30,71 | 29,59 | 30,24 | -1,51% | 4.352,00 |
| 07.01.2026 | 31,27 | 31,36 | 30,47 | 30,71 | -2,01% | 3.257,00 |
| 06.01.2026 | 32,01 | 32,25 | 31,31 | 31,34 | -1,79% | 1.040,00 |
| 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 |