73,250€
-0,34%
Echtzeit-Aktienkurs Shell PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Shell PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 73,00 | 74,00 | 72,75 | 73,25 | -0,68% | - |
| 22.05.2026 | 74,50 | 75,00 | 73,25 | 73,75 | -1,34% | - |
| 21.05.2026 | 74,75 | 76,25 | 74,25 | 74,75 | 0,00% | - |
| 20.05.2026 | 76,25 | 76,75 | 74,75 | 74,75 | -1,32% | - |
| 19.05.2026 | 76,25 | 76,50 | 75,75 | 75,75 | 0,00% | - |
| 18.05.2026 | 73,25 | 76,25 | 73,25 | 75,75 | 3,41% | 3.900,00 |
| 15.05.2026 | 72,75 | 73,25 | 72,25 | 73,25 | 0,69% | - |
| 14.05.2026 | 72,25 | 73,00 | 72,25 | 72,75 | 0,69% | - |
| 13.05.2026 | 72,75 | 73,50 | 72,25 | 72,25 | -0,69% | - |
| 12.05.2026 | 72,75 | 73,50 | 72,25 | 72,75 | 0,69% | 182,00 |
| 11.05.2026 | 72,00 | 72,75 | 71,75 | 72,25 | 1,40% | - |
| 08.05.2026 | 72,25 | 72,25 | 71,25 | 71,25 | -0,70% | 806,00 |
| 07.05.2026 | 74,00 | 74,25 | 71,75 | 71,75 | -3,37% | - |
| 06.05.2026 | 76,25 | 76,75 | 72,75 | 74,25 | -3,26% | - |
| 05.05.2026 | 76,25 | 77,25 | 75,75 | 76,75 | 0,00% | - |
| 04.05.2026 | 74,75 | 77,50 | 74,75 | 76,75 | -0,65% | - |
| 30.04.2026 | 76,25 | 77,25 | 75,75 | 77,25 | 1,31% | - |
| 29.04.2026 | 75,25 | 76,50 | 75,25 | 76,25 | 2,01% | - |
| 28.04.2026 | 74,25 | 77,25 | 74,25 | 74,75 | 0,67% | - |
| 27.04.2026 | 76,25 | 77,25 | 73,25 | 74,25 | -2,62% | - |
| 24.04.2026 | 76,25 | 77,25 | 75,75 | 76,25 | 0,00% | - |
| 23.04.2026 | 77,25 | 77,50 | 75,75 | 76,25 | 0,00% | 9.900,00 |
| 22.04.2026 | 75,00 | 76,75 | 75,00 | 76,25 | 0,66% | 8.942,00 |
| 21.04.2026 | 74,75 | 75,75 | 74,75 | 75,75 | 1,34% | 8.766,00 |
| 20.04.2026 | 75,50 | 75,75 | 74,25 | 74,75 | 0,00% | - |
| 17.04.2026 | 77,75 | 77,75 | 72,75 | 74,75 | -3,86% | - |
| 16.04.2026 | 76,25 | 77,75 | 76,25 | 77,75 | 1,97% | 442,00 |
| 15.04.2026 | 77,25 | 78,25 | 76,25 | 76,25 | -1,29% | - |
| 14.04.2026 | 78,75 | 79,75 | 76,75 | 77,25 | -1,90% | 340,00 |
| 13.04.2026 | 79,75 | 80,25 | 78,25 | 78,75 | 0,32% | - |
| 10.04.2026 | 78,00 | 79,25 | 77,75 | 78,50 | 1,29% | 611,00 |
| 09.04.2026 | 78,50 | 79,75 | 77,50 | 77,50 | -1,59% | - |
| 08.04.2026 | 73,25 | 79,25 | 72,50 | 78,75 | -3,08% | - |
| 07.04.2026 | 80,75 | 82,25 | 80,75 | 81,25 | 0,00% | - |
| 02.04.2026 | 80,75 | 82,25 | 80,50 | 81,25 | 2,52% | - |
| 01.04.2026 | 79,75 | 81,75 | 78,25 | 79,25 | -1,25% | 2.900,00 |
| 31.03.2026 | 81,25 | 82,75 | 78,75 | 80,25 | -0,62% | - |
| 30.03.2026 | 80,25 | 82,25 | 80,25 | 80,75 | 0,62% | - |
| 27.03.2026 | 79,75 | 80,25 | 79,25 | 80,25 | 0,00% | - |
| 26.03.2026 | 79,50 | 80,25 | 79,25 | 80,25 | 1,58% | - |
| 25.03.2026 | 78,25 | 79,75 | 78,25 | 79,00 | 0,32% | - |
| 24.03.2026 | 78,50 | 79,75 | 78,00 | 78,75 | 1,29% | 1.149,00 |
| 23.03.2026 | 77,75 | 79,00 | 75,75 | 77,75 | -0,64% | 4.400,00 |
| 20.03.2026 | 78,75 | 81,00 | 78,25 | 78,25 | -0,95% | - |
| 19.03.2026 | 81,00 | 81,00 | 78,25 | 79,00 | -2,17% | - |
| 18.03.2026 | 79,75 | 80,75 | 79,50 | 80,75 | 1,25% | 7.400,00 |
| 17.03.2026 | 79,25 | 80,75 | 78,75 | 79,75 | 0,63% | 2.050,00 |
| 16.03.2026 | 78,00 | 79,25 | 77,75 | 79,25 | 1,28% | 780,00 |
| 13.03.2026 | 76,75 | 78,75 | 76,75 | 78,25 | 1,95% | - |
| 12.03.2026 | 75,75 | 77,25 | 75,00 | 76,75 | 1,32% | - |
| 11.03.2026 | 73,25 | 75,75 | 73,25 | 75,75 | 3,41% | - |
| 10.03.2026 | 72,25 | 73,75 | 72,25 | 73,25 | 0,34% | - |
| 09.03.2026 | 74,25 | 75,00 | 73,00 | 73,00 | -0,34% | - |
| 06.03.2026 | 71,25 | 73,25 | 71,25 | 73,25 | 2,81% | 1.300,00 |
| 05.03.2026 | 71,50 | 71,75 | 70,75 | 71,25 | 0,00% | - |
| 04.03.2026 | 70,75 | 71,25 | 70,25 | 71,25 | 0,71% | - |
| 03.03.2026 | 72,25 | 72,75 | 70,25 | 70,75 | -2,08% | - |
| 02.03.2026 | 74,00 | 74,50 | 71,25 | 72,25 | 2,12% | 180,00 |
| 27.02.2026 | 68,75 | 70,75 | 68,75 | 70,75 | 2,91% | - |
| 26.02.2026 | 69,75 | 69,75 | 68,25 | 68,75 | -1,43% | - |
| 25.02.2026 | 68,25 | 69,75 | 68,25 | 69,75 | 1,45% | - |
| 24.02.2026 | 67,75 | 68,75 | 67,75 | 68,75 | 1,48% | - |
| 23.02.2026 | 67,25 | 68,75 | 67,25 | 67,75 | 0,00% | - |
| 20.02.2026 | 67,75 | 67,75 | 67,25 | 67,75 | -0,73% | - |
| 19.02.2026 | 67,75 | 68,75 | 67,25 | 68,25 | 0,74% | 13.920,00 |
| 18.02.2026 | 65,75 | 67,75 | 65,75 | 67,75 | 3,04% | - |
| 17.02.2026 | 66,75 | 66,75 | 65,25 | 65,75 | -1,50% | - |
| 16.02.2026 | 66,00 | 66,75 | 66,00 | 66,75 | 0,75% | - |
| 13.02.2026 | 66,25 | 66,50 | 65,75 | 66,25 | 1,15% | - |
| 12.02.2026 | 67,75 | 67,75 | 65,25 | 65,50 | -2,60% | - |
| 11.02.2026 | 65,25 | 67,25 | 65,25 | 67,25 | 3,07% | - |
| 10.02.2026 | 65,25 | 66,25 | 64,75 | 65,25 | 0,00% | - |
| 09.02.2026 | 63,75 | 65,25 | 63,75 | 65,25 | 2,35% | - |
| 06.02.2026 | 63,25 | 64,75 | 63,25 | 63,75 | 0,79% | - |
| 05.02.2026 | 67,25 | 67,25 | 63,25 | 63,25 | -5,24% | - |
| 04.02.2026 | 65,75 | 67,25 | 65,25 | 66,75 | 1,91% | - |
| 03.02.2026 | 64,25 | 65,75 | 63,75 | 65,50 | 1,95% | - |
| 02.02.2026 | 64,50 | 65,25 | 63,25 | 64,25 | -0,77% | 1.480,00 |
| 30.01.2026 | 64,75 | 65,25 | 63,50 | 64,75 | 0,78% | - |
| 29.01.2026 | 63,25 | 65,25 | 63,25 | 64,25 | 1,58% | - |
| 28.01.2026 | 63,00 | 63,75 | 62,50 | 63,25 | 0,80% | - |
| 27.01.2026 | 61,75 | 62,75 | 61,75 | 62,75 | 1,62% | - |
| 26.01.2026 | 62,25 | 62,75 | 61,75 | 61,75 | -0,80% | - |
| 23.01.2026 | 61,75 | 63,25 | 61,75 | 62,25 | 1,22% | 820,00 |
| 22.01.2026 | 63,25 | 63,75 | 61,50 | 61,50 | -2,77% | - |
| 21.01.2026 | 62,25 | 63,25 | 62,25 | 63,25 | 1,61% | - |
| 20.01.2026 | 62,75 | 63,25 | 62,25 | 62,25 | -0,80% | - |
| 19.01.2026 | 63,75 | 64,25 | 62,75 | 62,75 | -2,33% | - |
| 16.01.2026 | 63,25 | 64,25 | 62,75 | 64,25 | 1,58% | - |
| 15.01.2026 | 63,75 | 63,75 | 62,75 | 63,25 | -0,78% | - |
| 14.01.2026 | 62,75 | 64,25 | 62,50 | 63,75 | 1,59% | - |
| 13.01.2026 | 61,25 | 63,25 | 61,25 | 62,75 | 2,45% | - |
| 12.01.2026 | 61,25 | 61,75 | 60,75 | 61,25 | 0,00% | - |
| 09.01.2026 | 60,25 | 61,25 | 60,25 | 61,25 | 1,24% | - |
| 08.01.2026 | 61,25 | 61,25 | 58,75 | 60,50 | -0,82% | - |
| 07.01.2026 | 62,25 | 62,75 | 60,75 | 61,00 | -1,61% | - |
| 06.01.2026 | 63,75 | 64,50 | 62,00 | 62,00 | -2,75% | - |
| 05.01.2026 | 65,25 | 65,25 | 62,75 | 63,75 | -0,39% | 282,00 |
| 02.01.2026 | 62,50 | 64,25 | 62,50 | 64,00 | 1,99% | - |
| 30.12.2025 | 62,25 | 62,75 | 62,00 | 62,75 | 1,21% | - |