42,073€
0,17%
Echtzeit-Aktienkurs Shell PLC
Bid:
Ask:
Aktienkurse zur Shell PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 41,66 | 42,52 | 41,62 | 42,05 | 0,53% | 9.695,00 |
| 23.09.2026 | 40,77 | 41,94 | 40,75 | 41,83 | 1,93% | 7.024,00 |
| 22.09.2026 | 40,81 | 41,17 | 40,21 | 41,03 | 0,88% | 5.592,00 |
| 21.09.2026 | 40,79 | 41,39 | 40,51 | 40,68 | -1,12% | 16.099,00 |
| 18.09.2026 | 41,70 | 41,70 | 40,95 | 41,14 | -1,26% | 18.774,00 |
| 17.09.2026 | 41,82 | 42,06 | 41,38 | 41,66 | -0,09% | 6.868,00 |
| 16.09.2026 | 42,69 | 42,85 | 41,57 | 41,70 | -2,64% | 7.425,00 |
| 15.09.2026 | 41,92 | 42,86 | 41,72 | 42,83 | 1,73% | 15.680,00 |
| 14.09.2026 | 41,92 | 42,29 | 41,76 | 42,10 | 1,07% | 24.586,00 |
| 11.09.2026 | 41,29 | 41,72 | 40,91 | 41,65 | 0,95% | 6.341,00 |
| 10.09.2026 | 41,11 | 41,77 | 40,93 | 41,26 | 0,47% | 13.422,00 |
| 09.09.2026 | 41,08 | 41,39 | 40,83 | 41,07 | 0,16% | 12.528,00 |
| 08.09.2026 | 40,40 | 41,19 | 40,39 | 41,00 | 1,54% | 11.540,00 |
| 07.09.2026 | 40,11 | 40,84 | 40,11 | 40,38 | 1,03% | 5.856,00 |
| 04.09.2026 | 40,13 | 40,29 | 39,67 | 39,97 | 0,47% | 15.283,00 |
| 03.09.2026 | 40,04 | 40,23 | 39,54 | 39,78 | -0,67% | 13.618,00 |
| 02.09.2026 | 40,40 | 40,62 | 39,95 | 40,05 | -0,44% | 19.965,00 |
| 01.09.2026 | 39,55 | 40,37 | 39,38 | 40,23 | 2,15% | 10.854,00 |
| 31.08.2026 | 39,52 | 39,91 | 39,21 | 39,38 | 0,51% | 24.918,00 |
| 28.08.2026 | 38,93 | 39,26 | 38,76 | 39,18 | 0,72% | 761,00 |
| 27.08.2026 | 39,17 | 39,30 | 38,65 | 38,90 | -0,45% | 9.470,00 |
| 26.08.2026 | 39,20 | 39,68 | 38,91 | 39,08 | -1,01% | 53.985,00 |
| 25.08.2026 | 39,90 | 39,93 | 39,39 | 39,48 | -0,78% | 2.623,00 |
| 24.08.2026 | 39,79 | 40,09 | 39,61 | 39,79 | -0,25% | 30.131,00 |
| 21.08.2026 | 40,14 | 40,37 | 39,84 | 39,89 | -0,32% | 15.199,00 |
| 20.08.2026 | 39,72 | 40,52 | 39,72 | 40,02 | 0,92% | 6.586,00 |
| 19.08.2026 | 39,57 | 40,14 | 39,56 | 39,65 | -0,14% | 14.247,00 |
| 18.08.2026 | 39,41 | 39,94 | 39,33 | 39,71 | 0,64% | 16.873,00 |
| 17.08.2026 | 38,95 | 39,49 | 38,77 | 39,45 | 1,14% | 9.876,00 |
| 14.08.2026 | 38,45 | 39,22 | 38,44 | 39,01 | 1,15% | 7.842,00 |
| 13.08.2026 | 38,95 | 39,01 | 38,20 | 38,57 | -1,23% | 65.680,00 |
| 12.08.2026 | 39,35 | 39,38 | 38,77 | 39,05 | -0,56% | 8.991,00 |
| 11.08.2026 | 38,94 | 39,41 | 38,85 | 39,27 | 0,62% | 4.884,00 |
| 10.08.2026 | 38,45 | 39,17 | 38,19 | 39,02 | 1,86% | 5.454,00 |
| 07.08.2026 | 38,91 | 39,15 | 38,22 | 38,31 | -1,38% | 5.921,00 |
| 06.08.2026 | 38,10 | 38,98 | 38,02 | 38,85 | 2,16% | 4.974,00 |
| 05.08.2026 | 38,85 | 39,16 | 37,98 | 38,03 | -2,12% | 49.311,00 |
| 04.08.2026 | 39,73 | 40,05 | 38,59 | 38,85 | -1,51% | 11.957,00 |
| 03.08.2026 | 38,75 | 39,85 | 38,41 | 39,45 | -0,85% | 24.945,00 |
| 31.07.2026 | 39,06 | 39,98 | 38,84 | 39,78 | 1,49% | 26.152,00 |
| 30.07.2026 | 38,78 | 39,55 | 38,64 | 39,20 | 1,62% | 39.663,00 |
| 29.07.2026 | 38,28 | 38,98 | 38,10 | 38,57 | 1,94% | 31.392,00 |
| 28.07.2026 | 37,88 | 38,40 | 37,62 | 37,84 | -0,23% | 15.645,00 |
| 27.07.2026 | 37,94 | 38,50 | 37,22 | 37,93 | -2,18% | 11.531,00 |
| 24.07.2026 | 38,71 | 39,06 | 38,54 | 38,77 | 0,41% | 7.553,00 |
| 23.07.2026 | 38,69 | 39,44 | 36,48 | 38,62 | 0,28% | 30.683,00 |
| 22.07.2026 | 38,28 | 38,99 | 38,20 | 38,51 | 0,91% | 4.462,00 |
| 21.07.2026 | 37,85 | 38,24 | 37,78 | 38,16 | 1,02% | 9.125,00 |
| 20.07.2026 | 38,41 | 38,71 | 37,52 | 37,77 | -0,81% | 23.064,00 |
| 17.07.2026 | 37,15 | 38,27 | 37,12 | 38,08 | 2,53% | 17.017,00 |
| 16.07.2026 | 36,85 | 37,39 | 36,61 | 37,14 | 0,51% | 3.136,00 |
| 15.07.2026 | 36,98 | 37,47 | 36,72 | 36,95 | 0,06% | 5.335,00 |
| 14.07.2026 | 36,93 | 37,23 | 36,63 | 36,93 | 0,11% | 29.971,00 |
| 13.07.2026 | 36,26 | 36,97 | 35,89 | 36,89 | 2,67% | 13.811,00 |
| 10.07.2026 | 35,50 | 36,00 | 35,49 | 35,93 | 1,09% | 20.259,00 |
| 09.07.2026 | 36,11 | 36,17 | 35,47 | 35,54 | -1,47% | 19.483,00 |
| 08.07.2026 | 35,92 | 36,39 | 35,51 | 36,07 | 0,42% | 14.663,00 |
| 07.07.2026 | 34,15 | 36,00 | 34,14 | 35,92 | 5,06% | 6.145,00 |
| 06.07.2026 | 33,84 | 34,22 | 33,74 | 34,19 | 0,86% | 40.560,00 |
| 03.07.2026 | 34,12 | 34,19 | 33,79 | 33,90 | -0,46% | 4.942,00 |
| 02.07.2026 | 33,74 | 34,14 | 33,50 | 34,05 | 1,20% | 4.222,00 |
| 01.07.2026 | 34,00 | 34,03 | 33,50 | 33,65 | -1,01% | 25.170,00 |
| 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 |