62,000€
Echtzeit-Aktienkurs Shell PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Shell PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 62,00 | 62,25 | 61,25 | 61,50 | -0,81% | - |
| 11.12.2025 | 62,25 | 62,75 | 61,75 | 62,00 | -1,20% | - |
| 10.12.2025 | 63,25 | 63,25 | 62,25 | 62,75 | 1,21% | - |
| 09.12.2025 | 62,75 | 63,25 | 62,00 | 62,00 | -0,80% | - |
| 08.12.2025 | 62,75 | 63,25 | 62,25 | 62,50 | 0,00% | - |
| 05.12.2025 | 64,25 | 64,25 | 62,50 | 62,50 | -2,34% | - |
| 04.12.2025 | 65,00 | 65,00 | 63,75 | 64,00 | 0,00% | - |
| 03.12.2025 | 63,75 | 64,25 | 63,50 | 64,00 | 0,79% | - |
| 02.12.2025 | 64,25 | 64,25 | 63,25 | 63,50 | -0,78% | - |
| 01.12.2025 | 63,50 | 64,25 | 63,25 | 64,00 | 0,79% | - |
| 28.11.2025 | 63,75 | 64,00 | 63,25 | 63,50 | 1,60% | 1.000,00 |
| 27.11.2025 | 63,50 | 64,25 | 62,50 | 62,50 | -0,79% | - |
| 26.11.2025 | 63,25 | 63,75 | 62,75 | 63,00 | 0,00% | 180,00 |
| 25.11.2025 | 63,25 | 63,75 | 62,75 | 63,00 | 0,00% | - |
| 24.11.2025 | 63,75 | 63,75 | 62,75 | 63,00 | -1,18% | - |
| 21.11.2025 | 63,25 | 63,75 | 62,75 | 63,75 | -1,16% | - |
| 20.11.2025 | 64,00 | 64,75 | 63,75 | 64,50 | 1,57% | - |
| 19.11.2025 | 65,25 | 65,25 | 63,25 | 63,50 | 0,00% | - |
| 18.11.2025 | 65,00 | 65,25 | 63,50 | 63,50 | -2,31% | - |
| 17.11.2025 | 65,25 | 65,50 | 64,75 | 65,00 | -0,38% | - |
| 14.11.2025 | 65,25 | 65,25 | 64,25 | 65,25 | -0,38% | - |
| 13.11.2025 | 65,75 | 66,25 | 65,25 | 65,50 | -1,13% | - |
| 12.11.2025 | 66,25 | 67,25 | 65,75 | 66,25 | -0,75% | - |
| 11.11.2025 | 66,75 | 67,00 | 65,75 | 66,75 | 1,14% | - |
| 10.11.2025 | 65,25 | 66,25 | 65,25 | 66,00 | 1,93% | - |
| 07.11.2025 | 64,75 | 65,25 | 64,25 | 64,75 | 0,39% | - |
| 06.11.2025 | 64,75 | 65,25 | 64,25 | 64,50 | -0,77% | - |
| 05.11.2025 | 64,50 | 65,25 | 64,25 | 65,00 | 0,78% | - |
| 04.11.2025 | 64,75 | 64,75 | 63,25 | 64,50 | -0,39% | - |
| 03.11.2025 | 64,50 | 66,25 | 64,25 | 64,75 | -0,77% | - |
| 31.10.2025 | 64,75 | 65,50 | 64,25 | 65,25 | 1,16% | - |
| 30.10.2025 | 64,50 | 66,00 | 64,00 | 64,50 | 0,78% | - |
| 29.10.2025 | 64,25 | 65,75 | 64,00 | 64,00 | 0,00% | - |
| 28.10.2025 | 64,75 | 65,00 | 64,00 | 64,00 | -0,78% | - |
| 27.10.2025 | 65,25 | 65,50 | 64,50 | 64,50 | -1,15% | - |
| 24.10.2025 | 65,25 | 66,25 | 65,00 | 65,25 | 0,00% | - |
| 23.10.2025 | 64,50 | 66,25 | 64,25 | 65,25 | 2,76% | - |
| 22.10.2025 | 62,50 | 64,25 | 62,50 | 63,50 | 1,60% | - |
| 21.10.2025 | 62,25 | 63,25 | 62,25 | 62,50 | 0,00% | - |
| 20.10.2025 | 62,25 | 62,75 | 62,25 | 62,50 | 0,40% | - |
| 17.10.2025 | 61,25 | 62,25 | 60,50 | 62,25 | 1,22% | - |
| 16.10.2025 | 62,25 | 62,75 | 60,75 | 61,50 | -0,81% | - |
| 15.10.2025 | 62,25 | 62,25 | 61,75 | 62,00 | 0,81% | - |
| 14.10.2025 | 62,25 | 62,25 | 61,25 | 61,50 | -0,81% | - |
| 13.10.2025 | 61,00 | 62,75 | 60,75 | 62,00 | -0,80% | - |
| 10.10.2025 | 63,75 | 64,00 | 61,25 | 62,50 | -1,96% | - |
| 09.10.2025 | 63,75 | 64,75 | 63,75 | 63,75 | -0,39% | - |
| 08.10.2025 | 64,25 | 64,75 | 63,75 | 64,00 | 0,00% | - |
| 07.10.2025 | 63,75 | 64,25 | 63,25 | 64,00 | 2,40% | - |
| 06.10.2025 | 62,75 | 63,75 | 62,50 | 62,50 | 0,00% | - |
| 03.10.2025 | 61,75 | 62,50 | 61,25 | 62,50 | 2,46% | - |
| 02.10.2025 | 62,25 | 62,25 | 61,00 | 61,00 | -1,21% | - |
| 01.10.2025 | 60,75 | 62,00 | 60,75 | 61,75 | 2,07% | - |
| 30.09.2025 | 61,75 | 61,75 | 60,25 | 60,50 | -2,02% | - |
| 29.09.2025 | 63,00 | 63,25 | 61,75 | 61,75 | -1,98% | - |
| 26.09.2025 | 62,25 | 63,25 | 62,25 | 63,00 | 1,20% | - |
| 25.09.2025 | 61,75 | 62,25 | 61,25 | 62,25 | 1,22% | - |
| 24.09.2025 | 60,75 | 61,75 | 60,25 | 61,50 | 0,82% | - |
| 23.09.2025 | 60,25 | 61,25 | 60,25 | 61,00 | 0,41% | - |
| 22.09.2025 | 60,75 | 60,75 | 59,75 | 60,75 | 0,83% | - |
| 19.09.2025 | 60,75 | 61,00 | 60,25 | 60,25 | -0,82% | - |
| 18.09.2025 | 60,50 | 61,00 | 60,25 | 60,75 | 0,41% | - |
| 17.09.2025 | 61,25 | 61,25 | 60,00 | 60,50 | -0,82% | - |
| 16.09.2025 | 60,75 | 61,50 | 60,75 | 61,00 | 0,41% | - |
| 15.09.2025 | 61,00 | 61,75 | 60,75 | 60,75 | -1,62% | - |
| 12.09.2025 | 61,25 | 61,75 | 61,00 | 61,75 | 0,00% | - |
| 11.09.2025 | 62,25 | 62,75 | 61,75 | 61,75 | 0,00% | - |
| 10.09.2025 | 61,75 | 62,00 | 61,25 | 61,75 | 0,00% | - |
| 09.09.2025 | 61,25 | 61,75 | 60,75 | 61,75 | 0,00% | - |
| 08.09.2025 | 61,25 | 61,75 | 61,00 | 61,75 | 0,82% | - |
| 05.09.2025 | 62,25 | 62,50 | 60,75 | 61,25 | -1,61% | 20,00 |
| 04.09.2025 | 62,25 | 62,75 | 62,00 | 62,25 | 0,00% | - |
| 03.09.2025 | 63,00 | 63,75 | 62,25 | 62,25 | -1,58% | - |
| 02.09.2025 | 63,25 | 64,00 | 62,75 | 63,25 | 0,80% | - |
| 01.09.2025 | 62,75 | 63,75 | 62,75 | 62,75 | -0,79% | - |
| 29.08.2025 | 63,50 | 63,75 | 63,00 | 63,25 | 0,00% | - |
| 28.08.2025 | 63,75 | 63,75 | 62,75 | 63,25 | 0,00% | - |
| 27.08.2025 | 63,25 | 63,75 | 62,75 | 63,25 | 0,00% | - |
| 26.08.2025 | 63,75 | 63,75 | 62,75 | 63,25 | -0,78% | - |
| 25.08.2025 | 62,75 | 63,75 | 62,25 | 63,75 | 1,59% | - |
| 22.08.2025 | 62,75 | 62,75 | 62,00 | 62,75 | 0,40% | - |
| 21.08.2025 | 62,25 | 62,50 | 61,75 | 62,50 | 1,21% | - |
| 20.08.2025 | 61,75 | 62,00 | 61,25 | 61,75 | 0,82% | - |
| 19.08.2025 | 61,25 | 61,75 | 60,75 | 61,25 | 0,00% | - |
| 18.08.2025 | 61,75 | 61,75 | 60,75 | 61,25 | -0,41% | - |
| 15.08.2025 | 62,00 | 62,25 | 60,75 | 61,50 | -1,20% | - |
| 14.08.2025 | 61,75 | 62,25 | 61,50 | 62,25 | 0,00% | - |
| 13.08.2025 | 62,50 | 62,50 | 61,75 | 62,25 | 0,81% | - |
| 12.08.2025 | 61,50 | 62,25 | 61,50 | 61,75 | 0,00% | - |
| 11.08.2025 | 61,25 | 61,75 | 61,25 | 61,75 | 0,00% | - |
| 08.08.2025 | 61,50 | 62,25 | 61,25 | 61,75 | 0,82% | - |
| 07.08.2025 | 61,50 | 62,50 | 61,25 | 61,25 | -0,81% | - |
| 06.08.2025 | 62,75 | 63,75 | 61,75 | 61,75 | -1,59% | - |
| 05.08.2025 | 62,25 | 62,75 | 61,50 | 62,75 | 1,21% | - |
| 04.08.2025 | 62,00 | 62,75 | 61,75 | 62,00 | -0,40% | - |
| 01.08.2025 | 63,25 | 63,75 | 61,75 | 62,25 | -1,58% | - |
| 31.07.2025 | 62,75 | 64,25 | 62,25 | 63,25 | 0,80% | - |
| 30.07.2025 | 63,25 | 63,25 | 62,25 | 62,75 | -0,79% | - |
| 29.07.2025 | 62,75 | 63,25 | 62,25 | 63,25 | 1,61% | - |
| 28.07.2025 | 61,00 | 62,50 | 61,00 | 62,25 | 1,63% | - |