62,000€
-0,80%
Echtzeit-Aktienkurs Shell PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Shell PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.07.2025 | 61,75 | 61,75 | 60,75 | 61,25 | -0,81% | - |
| 24.07.2025 | 61,75 | 62,25 | 61,00 | 61,75 | 0,00% | - |
| 23.07.2025 | 61,25 | 61,75 | 60,75 | 61,75 | 1,65% | - |
| 22.07.2025 | 60,25 | 60,75 | 60,00 | 60,75 | 0,83% | - |
| 21.07.2025 | 60,75 | 61,00 | 60,25 | 60,25 | 0,00% | - |
| 18.07.2025 | 60,75 | 61,25 | 60,25 | 60,25 | -0,82% | - |
| 17.07.2025 | 61,25 | 61,25 | 60,25 | 60,75 | 0,41% | - |
| 16.07.2025 | 60,75 | 61,25 | 60,00 | 60,50 | -0,41% | - |
| 15.07.2025 | 61,00 | 61,25 | 60,25 | 60,75 | 0,00% | - |
| 14.07.2025 | 62,25 | 62,25 | 60,75 | 60,75 | -1,62% | - |
| 11.07.2025 | 61,75 | 62,25 | 61,25 | 61,75 | 0,00% | - |
| 10.07.2025 | 61,75 | 62,25 | 60,75 | 61,75 | 0,82% | - |
| 09.07.2025 | 61,25 | 61,75 | 60,75 | 61,25 | 0,82% | - |
| 08.07.2025 | 59,25 | 60,75 | 59,25 | 60,75 | 1,67% | 68,00 |
| 07.07.2025 | 60,75 | 60,75 | 59,00 | 59,75 | -4,02% | - |
| 04.07.2025 | 61,25 | 62,25 | 61,00 | 62,25 | 2,05% | - |
| 03.07.2025 | 61,50 | 61,50 | 60,75 | 61,00 | -0,41% | - |
| 02.07.2025 | 60,75 | 61,25 | 60,25 | 61,25 | 1,66% | - |
| 01.07.2025 | 59,75 | 60,75 | 59,75 | 60,25 | 0,84% | - |
| 30.06.2025 | 60,75 | 61,00 | 59,75 | 59,75 | -1,65% | - |
| 27.06.2025 | 60,50 | 61,00 | 60,25 | 60,75 | 0,00% | - |
| 26.06.2025 | 59,00 | 60,75 | 59,00 | 60,75 | 1,67% | - |
| 25.06.2025 | 60,50 | 61,75 | 57,75 | 59,75 | -0,83% | - |
| 24.06.2025 | 59,50 | 61,75 | 59,50 | 60,25 | -1,63% | - |
| 23.06.2025 | 63,50 | 64,00 | 61,25 | 61,25 | -2,39% | - |
| 20.06.2025 | 63,25 | 63,25 | 62,25 | 62,75 | 0,00% | - |
| 19.06.2025 | 63,75 | 63,75 | 62,75 | 62,75 | 0,00% | - |
| 18.06.2025 | 62,50 | 63,25 | 62,25 | 62,75 | 0,00% | - |
| 17.06.2025 | 61,50 | 63,25 | 61,50 | 62,75 | 1,62% | - |
| 16.06.2025 | 63,50 | 64,25 | 61,75 | 61,75 | -1,59% | - |
| 13.06.2025 | 64,25 | 64,25 | 61,75 | 62,75 | 1,62% | - |
| 12.06.2025 | 61,75 | 62,25 | 61,25 | 61,75 | 0,00% | - |
| 11.06.2025 | 61,00 | 61,75 | 61,00 | 61,75 | 0,82% | - |
| 10.06.2025 | 59,50 | 61,75 | 59,50 | 61,25 | 2,51% | - |
| 09.06.2025 | 59,50 | 60,25 | 59,25 | 59,75 | 0,00% | - |
| 06.06.2025 | 59,25 | 59,75 | 58,75 | 59,75 | 1,27% | - |
| 05.06.2025 | 58,50 | 59,75 | 58,50 | 59,00 | 0,43% | - |
| 04.06.2025 | 59,50 | 60,00 | 58,75 | 58,75 | -1,67% | - |
| 03.06.2025 | 59,25 | 60,00 | 58,75 | 59,75 | 1,70% | - |
| 02.06.2025 | 58,25 | 59,25 | 58,00 | 58,75 | 0,86% | - |
| 30.05.2025 | 58,50 | 59,25 | 58,00 | 58,25 | 0,00% | - |
| 29.05.2025 | 58,75 | 59,25 | 58,25 | 58,25 | -0,43% | - |
| 28.05.2025 | 58,50 | 59,25 | 58,25 | 58,50 | -0,43% | - |
| 27.05.2025 | 57,50 | 59,25 | 57,50 | 58,75 | 0,00% | - |
| 26.05.2025 | 57,50 | 59,00 | 57,50 | 58,75 | 0,86% | - |
| 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% | - |