34,270€
0,81%
Echtzeit-Aktienkurs Shell PLC
Bid:
Ask:
Aktienkurse zur Shell PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 33,98 | 34,44 | 33,98 | 34,27 | 0,81% | 923,00 |
| 09.05.2024 | 33,78 | 34,14 | 33,76 | 34,00 | 0,59% | 504,00 |
| 08.05.2024 | 33,97 | 33,99 | 33,51 | 33,80 | -0,56% | 2.398,00 |
| 07.05.2024 | 33,82 | 34,09 | 33,78 | 33,99 | 0,49% | 1.210,00 |
| 06.05.2024 | 33,57 | 33,90 | 33,38 | 33,82 | 0,76% | 21.094,00 |
| 03.05.2024 | 33,62 | 33,86 | 33,37 | 33,57 | -0,20% | 1.991,00 |
| 02.05.2024 | 33,61 | 34,18 | 33,24 | 33,63 | 0,13% | 3.552,00 |
| 30.04.2024 | 34,12 | 34,17 | 33,55 | 33,59 | -1,55% | 2.690,00 |
| 29.04.2024 | 34,13 | 34,28 | 34,01 | 34,12 | -0,03% | 1.450,00 |
| 26.04.2024 | 34,22 | 34,26 | 33,92 | 34,13 | -0,49% | 3.107,00 |
| 25.04.2024 | 34,03 | 34,29 | 33,85 | 34,29 | 0,82% | 8.849,00 |
| 24.04.2024 | 33,93 | 34,23 | 33,90 | 34,01 | 0,21% | 1.467,00 |
| 23.04.2024 | 33,86 | 34,09 | 33,75 | 33,94 | 0,24% | 10.522,00 |
| 22.04.2024 | 33,74 | 34,00 | 33,44 | 33,86 | 0,18% | 15.142,00 |
| 19.04.2024 | 33,50 | 33,80 | 32,92 | 33,80 | 1,43% | 143.411,00 |
| 18.04.2024 | 33,40 | 33,60 | 33,10 | 33,33 | 0,18% | 120.043,00 |
| 17.04.2024 | 33,37 | 33,65 | 33,01 | 33,27 | -0,72% | 161.985,00 |
| 16.04.2024 | 33,90 | 33,90 | 33,31 | 33,51 | -0,80% | 138.573,00 |
| 15.04.2024 | 34,80 | 34,80 | 33,63 | 33,78 | -0,69% | 194.415,00 |
| 12.04.2024 | 33,80 | 34,74 | 33,80 | 34,01 | 0,62% | 250.102,00 |
| 11.04.2024 | 33,71 | 34,05 | 33,44 | 33,80 | 0,30% | 679.645,00 |
| 10.04.2024 | 33,15 | 33,85 | 33,03 | 33,70 | 1,97% | 175.389,00 |
| 09.04.2024 | 32,98 | 33,39 | 32,88 | 33,05 | -0,08% | 198.794,00 |
| 08.04.2024 | 32,68 | 33,13 | 32,40 | 33,08 | 0,55% | 194.544,00 |
| 05.04.2024 | 32,05 | 32,90 | 31,94 | 32,90 | 1,53% | 837.159,00 |
| 04.04.2024 | 32,28 | 32,49 | 32,21 | 32,40 | 0,34% | 196.520,00 |
| 03.04.2024 | 32,27 | 32,30 | 31,89 | 32,29 | 0,22% | 144.438,00 |
| 02.04.2024 | 31,02 | 32,31 | 31,02 | 32,22 | 3,58% | 430.291,00 |
| 28.03.2024 | 30,79 | 31,13 | 30,76 | 31,11 | 1,15% | 73.000,00 |
| 27.03.2024 | 30,78 | 30,91 | 30,66 | 30,75 | -0,05% | 73.062,00 |
| 26.03.2024 | 31,07 | 31,29 | 30,75 | 30,77 | -0,90% | 107.294,00 |
| 25.03.2024 | 30,75 | 31,23 | 30,75 | 31,05 | 1,12% | 610.369,00 |
| 22.03.2024 | 30,58 | 31,00 | 30,58 | 30,70 | 0,11% | 98.833,00 |
| 21.03.2024 | 30,65 | 30,97 | 30,65 | 30,67 | 0,29% | 107.592,00 |
| 20.03.2024 | 30,44 | 30,68 | 30,43 | 30,58 | 0,30% | 105.804,00 |
| 19.03.2024 | 30,35 | 30,69 | 30,24 | 30,49 | 0,64% | 98.065,00 |
| 18.03.2024 | 30,21 | 30,48 | 30,10 | 30,29 | 0,30% | 82.800,00 |
| 15.03.2024 | 30,00 | 30,26 | 30,00 | 30,20 | 0,67% | 107.115,00 |
| 14.03.2024 | 29,94 | 30,15 | 29,84 | 30,00 | 0,18% | 135.821,00 |
| 13.03.2024 | 29,42 | 29,95 | 29,32 | 29,95 | 1,20% | 143.061,00 |
| 12.03.2024 | 29,37 | 29,75 | 29,37 | 29,59 | 0,83% | 103.018,00 |
| 11.03.2024 | 29,70 | 29,70 | 29,14 | 29,35 | 0,26% | 102.850,00 |
| 08.03.2024 | 29,26 | 29,70 | 29,26 | 29,27 | 0,02% | 103.549,00 |
| 07.03.2024 | 29,28 | 29,48 | 29,14 | 29,27 | 0,10% | 39.680,00 |
| 06.03.2024 | 28,90 | 29,53 | 28,90 | 29,24 | 1,30% | 130.389,00 |
| 05.03.2024 | 28,98 | 29,09 | 28,73 | 28,86 | -0,43% | 89.238,00 |
| 04.03.2024 | 29,31 | 29,56 | 28,99 | 28,99 | -1,09% | 120.862,00 |
| 01.03.2024 | 29,06 | 29,47 | 29,04 | 29,31 | 0,76% | 85.432,00 |
| 29.02.2024 | 28,86 | 29,20 | 28,86 | 29,09 | 0,55% | 46.998,00 |
| 28.02.2024 | 29,26 | 29,30 | 28,90 | 28,93 | -1,11% | 97.951,00 |
| 27.02.2024 | 29,16 | 29,44 | 29,11 | 29,25 | -0,22% | 66.488,00 |
| 26.02.2024 | 29,33 | 29,52 | 28,97 | 29,32 | -0,39% | 107.406,00 |
| 23.02.2024 | 29,61 | 29,78 | 29,26 | 29,43 | -0,41% | 97.716,00 |
| 22.02.2024 | 29,70 | 29,85 | 29,53 | 29,55 | -0,51% | 90.698,00 |
| 21.02.2024 | 29,46 | 29,70 | 29,32 | 29,70 | 1,28% | 64.940,00 |
| 20.02.2024 | 29,53 | 29,77 | 29,28 | 29,33 | -0,79% | 62.381,00 |
| 19.02.2024 | 29,34 | 29,74 | 29,24 | 29,56 | 0,14% | 76.030,00 |
| 16.02.2024 | 29,25 | 29,63 | 29,25 | 29,52 | 0,49% | 105.683,00 |
| 15.02.2024 | 29,31 | 29,44 | 28,71 | 29,38 | -0,56% | 165.515,00 |
| 14.02.2024 | 29,68 | 29,82 | 29,48 | 29,54 | -0,17% | 87.976,00 |
| 13.02.2024 | 29,56 | 29,92 | 29,41 | 29,59 | -0,25% | 92.390,00 |
| 12.02.2024 | 29,50 | 29,79 | 29,37 | 29,67 | 0,42% | 87.757,00 |
| 09.02.2024 | 29,43 | 29,72 | 29,41 | 29,54 | 0,14% | 91.984,00 |
| 08.02.2024 | 29,40 | 29,60 | 28,99 | 29,50 | 0,03% | 166.521,00 |
| 07.02.2024 | 29,64 | 29,64 | 29,19 | 29,49 | -0,25% | 69.048,00 |
| 06.02.2024 | 29,45 | 29,70 | 29,32 | 29,57 | 0,70% | 195.343,00 |
| 05.02.2024 | 29,36 | 29,40 | 29,13 | 29,36 | -0,15% | 59.996,00 |
| 02.02.2024 | 29,40 | 29,67 | 29,17 | 29,41 | -0,19% | 136.131,00 |
| 01.02.2024 | 29,20 | 29,97 | 29,20 | 29,46 | 1,17% | 174.540,00 |
| 31.01.2024 | 29,39 | 29,39 | 28,91 | 29,12 | -1,00% | 79.450,00 |
| 30.01.2024 | 29,31 | 29,48 | 29,05 | 29,42 | 0,32% | 66.766,00 |
| 29.01.2024 | 28,98 | 29,35 | 28,95 | 29,32 | 1,00% | 75.850,00 |
| 26.01.2024 | 28,60 | 29,05 | 28,56 | 29,03 | 0,97% | 88.997,00 |
| 25.01.2024 | 28,26 | 28,77 | 28,23 | 28,75 | 1,77% | 66.782,00 |
| 24.01.2024 | 28,25 | 28,30 | 27,99 | 28,25 | 0,09% | 112.802,00 |
| 23.01.2024 | 28,05 | 28,28 | 27,99 | 28,23 | 0,66% | 110.802,00 |
| 22.01.2024 | 27,81 | 28,12 | 27,76 | 28,04 | -0,12% | 196.730,00 |
| 19.01.2024 | 28,18 | 28,32 | 27,83 | 28,08 | -0,23% | 136.454,00 |
| 18.01.2024 | 28,09 | 28,25 | 28,01 | 28,14 | 0,43% | 314.518,00 |
| 17.01.2024 | 28,40 | 28,41 | 27,79 | 28,02 | -1,37% | 174.486,00 |
| 16.01.2024 | 28,96 | 29,08 | 28,34 | 28,41 | -1,90% | 118.678,00 |
| 15.01.2024 | 29,25 | 29,30 | 28,86 | 28,96 | -0,65% | 83.812,00 |
| 12.01.2024 | 28,99 | 29,40 | 28,91 | 29,15 | 0,97% | 83.321,00 |
| 11.01.2024 | 28,97 | 29,17 | 28,66 | 28,87 | 0,16% | 127.192,00 |
| 10.01.2024 | 29,32 | 29,40 | 28,61 | 28,83 | -1,89% | 250.084,00 |
| 09.01.2024 | 29,50 | 29,61 | 29,26 | 29,38 | -0,63% | 97.157,00 |
| 08.01.2024 | 30,00 | 30,15 | 29,31 | 29,57 | -2,01% | 195.152,00 |
| 05.01.2024 | 30,32 | 30,54 | 30,01 | 30,17 | -0,43% | 122.428,00 |
| 04.01.2024 | 30,67 | 30,95 | 30,30 | 30,30 | -1,14% | 88.869,00 |
| 03.01.2024 | 30,01 | 30,70 | 29,94 | 30,65 | 2,06% | 133.248,00 |
| 02.01.2024 | 29,84 | 30,40 | 29,84 | 30,03 | 0,12% | 129.946,00 |
| 29.12.2023 | 29,64 | 30,00 | 29,63 | 30,00 | 1,30% | 72.623,00 |
| 28.12.2023 | 29,77 | 29,95 | 29,58 | 29,61 | -0,65% | 93.032,00 |
| 27.12.2023 | 29,95 | 30,15 | 29,70 | 29,81 | -0,13% | 129.317,00 |
| 22.12.2023 | 29,87 | 30,17 | 29,78 | 29,85 | -0,38% | 116.909,00 |
| 21.12.2023 | 29,89 | 30,12 | 29,76 | 29,96 | 0,47% | 145.637,00 |
| 20.12.2023 | 29,87 | 30,50 | 29,78 | 29,82 | -0,02% | 100.859,00 |
| 19.12.2023 | 29,70 | 29,94 | 29,40 | 29,83 | 0,76% | 98.381,00 |
| 18.12.2023 | 29,47 | 29,95 | 29,40 | 29,60 | 0,42% | 127.407,00 |
| 15.12.2023 | 29,80 | 30,10 | 29,47 | 29,48 | -1,04% | 165.549,00 |