58,000€
Echtzeit-Aktienkurs Shell PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Shell PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 58,00 | 58,75 | 57,50 | 58,25 | 0,00% | - |
| 22.05.2025 | 58,75 | 58,75 | 57,75 | 58,25 | -0,85% | - |
| 21.05.2025 | 58,50 | 59,50 | 58,50 | 58,75 | -0,84% | - |
| 20.05.2025 | 59,50 | 59,75 | 58,75 | 59,25 | 0,00% | - |
| 19.05.2025 | 59,50 | 59,75 | 58,75 | 59,25 | -0,84% | - |
| 16.05.2025 | 59,50 | 60,00 | 59,25 | 59,75 | -0,83% | - |
| 15.05.2025 | 59,50 | 60,25 | 58,25 | 60,25 | 0,00% | - |
| 14.05.2025 | 60,00 | 60,75 | 59,75 | 60,25 | 0,00% | - |
| 13.05.2025 | 60,00 | 60,75 | 59,25 | 60,25 | 0,84% | - |
| 12.05.2025 | 58,50 | 60,25 | 58,50 | 59,75 | 1,70% | - |
| 09.05.2025 | 57,75 | 58,75 | 57,75 | 58,75 | 1,73% | - |
| 08.05.2025 | 57,50 | 58,25 | 57,25 | 57,75 | 0,00% | - |
| 07.05.2025 | 57,25 | 58,25 | 57,00 | 57,75 | 0,87% | - |
| 06.05.2025 | 57,50 | 58,50 | 57,25 | 57,25 | -0,87% | - |
| 05.05.2025 | 59,00 | 59,00 | 56,75 | 57,75 | -2,12% | - |
| 02.05.2025 | 57,25 | 59,75 | 57,25 | 59,00 | 3,96% | 316,00 |
| 30.04.2025 | 57,50 | 57,75 | 56,25 | 56,75 | -1,73% | - |
| 29.04.2025 | 58,25 | 58,25 | 57,25 | 57,75 | 0,00% | - |
| 28.04.2025 | 57,75 | 58,75 | 57,75 | 57,75 | 0,00% | - |
| 25.04.2025 | 57,25 | 58,25 | 57,25 | 57,75 | 0,87% | - |
| 24.04.2025 | 56,50 | 57,75 | 56,50 | 57,25 | 0,88% | - |
| 23.04.2025 | 57,00 | 59,00 | 56,75 | 56,75 | -0,87% | - |
| 22.04.2025 | 56,00 | 57,25 | 56,00 | 57,25 | 0,00% | - |
| 17.04.2025 | 56,75 | 57,75 | 56,25 | 57,25 | 1,78% | - |
| 16.04.2025 | 55,00 | 57,25 | 55,00 | 56,25 | 0,90% | 630,00 |
| 15.04.2025 | 55,00 | 56,25 | 55,00 | 55,75 | 0,90% | - |
| 14.04.2025 | 54,75 | 55,75 | 54,25 | 55,25 | 0,91% | - |
| 11.04.2025 | 54,00 | 55,25 | 53,00 | 54,75 | 2,82% | - |
| 10.04.2025 | 58,25 | 59,00 | 52,75 | 53,25 | -8,58% | 30,00 |
| 09.04.2025 | 53,75 | 58,75 | 53,25 | 58,25 | 6,39% | - |
| 08.04.2025 | 57,25 | 58,25 | 53,75 | 54,75 | -4,37% | 40,00 |
| 07.04.2025 | 57,50 | 58,50 | 53,75 | 57,25 | -2,55% | - |
| 04.04.2025 | 62,50 | 63,25 | 58,25 | 58,75 | -7,11% | - |
| 03.04.2025 | 65,75 | 66,00 | 63,25 | 63,25 | -5,95% | - |
| 02.04.2025 | 67,75 | 67,75 | 66,25 | 67,25 | -0,74% | - |
| 01.04.2025 | 67,75 | 68,25 | 66,75 | 67,75 | 0,00% | - |
| 31.03.2025 | 67,00 | 68,00 | 66,75 | 67,75 | 0,74% | - |
| 28.03.2025 | 67,50 | 68,25 | 67,00 | 67,25 | -1,47% | - |
| 27.03.2025 | 67,50 | 68,75 | 67,25 | 68,25 | 0,00% | - |
| 26.03.2025 | 66,75 | 68,25 | 66,75 | 68,25 | 1,49% | - |
| 25.03.2025 | 65,75 | 67,75 | 65,75 | 67,25 | 2,67% | - |
| 24.03.2025 | 65,75 | 66,25 | 65,25 | 65,50 | -0,38% | - |
| 21.03.2025 | 66,00 | 66,25 | 65,25 | 65,75 | -1,13% | - |
| 20.03.2025 | 65,00 | 66,50 | 65,00 | 66,50 | 1,92% | - |
| 19.03.2025 | 64,75 | 66,00 | 64,75 | 65,25 | 1,95% | - |
| 18.03.2025 | 64,25 | 64,75 | 63,50 | 64,00 | 0,79% | - |
| 17.03.2025 | 63,00 | 64,50 | 63,00 | 63,50 | 1,60% | - |
| 14.03.2025 | 62,25 | 63,25 | 62,25 | 62,50 | 0,40% | - |
| 13.03.2025 | 61,50 | 62,75 | 61,50 | 62,25 | 0,81% | - |
| 12.03.2025 | 61,00 | 62,25 | 60,75 | 61,75 | 0,41% | - |
| 11.03.2025 | 61,75 | 62,25 | 60,75 | 61,50 | 0,00% | - |
| 10.03.2025 | 61,00 | 61,75 | 61,00 | 61,50 | -0,40% | 45,00 |
| 07.03.2025 | 60,75 | 61,75 | 60,75 | 61,75 | 0,82% | - |
| 06.03.2025 | 61,25 | 61,75 | 60,25 | 61,25 | 0,00% | - |
| 05.03.2025 | 62,25 | 63,25 | 60,75 | 61,25 | -1,61% | - |
| 04.03.2025 | 63,25 | 63,75 | 61,75 | 62,25 | -2,35% | - |
| 03.03.2025 | 64,50 | 65,25 | 63,25 | 63,75 | -2,30% | - |
| 28.02.2025 | 64,75 | 65,25 | 63,75 | 65,25 | 0,77% | - |
| 27.02.2025 | 64,00 | 65,25 | 64,00 | 64,75 | 0,78% | - |
| 26.02.2025 | 63,75 | 64,25 | 63,50 | 64,25 | 0,78% | - |
| 25.02.2025 | 63,75 | 64,75 | 63,50 | 63,75 | 0,00% | - |
| 24.02.2025 | 63,25 | 64,25 | 63,25 | 63,75 | 0,00% | - |
| 21.02.2025 | 65,00 | 65,25 | 63,75 | 63,75 | -2,30% | - |
| 20.02.2025 | 64,75 | 65,25 | 64,75 | 65,25 | 0,77% | 152,00 |
| 19.02.2025 | 64,50 | 65,75 | 64,50 | 64,75 | 0,00% | - |
| 18.02.2025 | 64,00 | 65,25 | 64,00 | 64,75 | 2,37% | - |
| 17.02.2025 | 64,00 | 65,25 | 63,25 | 63,25 | -0,78% | - |
| 14.02.2025 | 63,50 | 64,75 | 63,50 | 63,75 | -0,39% | - |
| 13.02.2025 | 63,50 | 64,75 | 63,50 | 64,00 | -0,39% | - |
| 12.02.2025 | 65,25 | 65,25 | 64,00 | 64,25 | -1,53% | - |
| 11.02.2025 | 64,00 | 65,50 | 63,75 | 65,25 | 1,56% | - |
| 10.02.2025 | 64,00 | 64,25 | 63,25 | 64,25 | 0,78% | - |
| 07.02.2025 | 63,50 | 64,25 | 63,50 | 63,75 | 0,00% | - |
| 06.02.2025 | 64,25 | 64,75 | 63,25 | 63,75 | 0,00% | - |
| 05.02.2025 | 64,00 | 64,75 | 63,50 | 63,75 | -0,78% | - |
| 04.02.2025 | 63,00 | 64,25 | 62,75 | 64,25 | 1,98% | - |
| 03.02.2025 | 63,75 | 64,75 | 63,00 | 63,00 | -0,79% | 156,00 |
| 31.01.2025 | 64,25 | 64,75 | 63,25 | 63,50 | -1,17% | - |
| 30.01.2025 | 62,00 | 64,25 | 62,00 | 64,25 | 3,21% | - |
| 29.01.2025 | 61,50 | 62,25 | 61,25 | 62,25 | 0,81% | - |
| 28.01.2025 | 62,00 | 62,75 | 61,50 | 61,75 | -0,80% | - |
| 27.01.2025 | 62,25 | 62,75 | 61,50 | 62,25 | 0,00% | - |
| 24.01.2025 | 63,25 | 63,75 | 62,25 | 62,25 | -2,73% | - |
| 23.01.2025 | 63,00 | 64,25 | 63,00 | 64,00 | 1,19% | - |
| 22.01.2025 | 64,25 | 64,75 | 63,25 | 63,25 | -1,56% | - |
| 21.01.2025 | 64,50 | 64,75 | 63,75 | 64,25 | 1,58% | 20,00 |
| 20.01.2025 | 64,75 | 65,25 | 63,25 | 63,25 | -2,32% | - |
| 17.01.2025 | 64,75 | 65,25 | 64,50 | 64,75 | 0,00% | - |
| 16.01.2025 | 64,50 | 64,75 | 64,00 | 64,75 | 0,78% | - |
| 15.01.2025 | 64,25 | 64,75 | 63,50 | 64,25 | 0,78% | - |
| 14.01.2025 | 63,00 | 64,25 | 62,75 | 63,75 | 0,00% | - |
| 13.01.2025 | 64,00 | 64,25 | 63,25 | 63,75 | 0,79% | - |
| 10.01.2025 | 63,25 | 64,25 | 62,50 | 63,25 | 2,02% | - |
| 09.01.2025 | 62,50 | 63,00 | 62,00 | 62,00 | -1,20% | - |
| 08.01.2025 | 63,75 | 63,75 | 61,75 | 62,75 | -1,57% | - |
| 07.01.2025 | 62,75 | 64,00 | 62,25 | 63,75 | 2,41% | - |
| 06.01.2025 | 62,75 | 63,00 | 61,75 | 62,25 | -0,80% | - |
| 03.01.2025 | 61,25 | 62,75 | 61,25 | 62,75 | 2,03% | - |
| 02.01.2025 | 60,25 | 61,75 | 60,00 | 61,50 | 3,36% | 25,00 |
| 30.12.2024 | 59,00 | 59,75 | 59,00 | 59,50 | 0,42% | - |