31,330€
-1,43%
Echtzeit-Aktienkurs Shell PLC
Bid:
Ask:
Aktienkurse zur Shell PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 31,79 | 31,90 | 31,21 | 31,33 | -1,43% | 7.899,00 |
| 19.06.2025 | 31,39 | 31,93 | 31,39 | 31,79 | 1,17% | 7.766,00 |
| 18.06.2025 | 31,65 | 31,78 | 31,26 | 31,42 | -0,41% | 2.266,00 |
| 17.06.2025 | 31,33 | 31,77 | 30,20 | 31,55 | 1,96% | 332,00 |
| 16.06.2025 | 31,60 | 31,94 | 30,83 | 30,94 | -1,65% | 9.161,00 |
| 13.06.2025 | 30,51 | 32,03 | 30,38 | 31,46 | 2,18% | 13.851,00 |
| 12.06.2025 | 30,80 | 31,03 | 30,61 | 30,79 | -0,18% | 4.698,00 |
| 11.06.2025 | 30,59 | 30,86 | 30,49 | 30,84 | 0,70% | 2.130,00 |
| 10.06.2025 | 29,89 | 30,86 | 29,85 | 30,63 | 2,38% | 4.774,00 |
| 09.06.2025 | 29,83 | 30,00 | 29,59 | 29,92 | 0,28% | 818,00 |
| 06.06.2025 | 29,54 | 29,92 | 29,54 | 29,83 | 0,93% | 312,00 |
| 05.06.2025 | 29,53 | 29,87 | 29,44 | 29,56 | 0,04% | 1.638,00 |
| 04.06.2025 | 29,79 | 30,01 | 29,43 | 29,54 | -0,78% | 1.681,00 |
| 03.06.2025 | 29,44 | 29,96 | 29,34 | 29,78 | 1,00% | 3.011,00 |
| 02.06.2025 | 29,18 | 29,66 | 29,12 | 29,48 | 0,98% | 1.770,00 |
| 30.05.2025 | 29,16 | 29,57 | 29,12 | 29,19 | 0,10% | 1.643,00 |
| 29.05.2025 | 29,27 | 29,61 | 29,08 | 29,16 | -0,32% | 4.204,00 |
| 28.05.2025 | 29,37 | 29,55 | 29,23 | 29,26 | -0,43% | 4.791,00 |
| 27.05.2025 | 29,15 | 29,55 | 29,12 | 29,38 | 0,71% | 568,00 |
| 26.05.2025 | 29,18 | 29,48 | 29,03 | 29,18 | 0,24% | 2.759,00 |
| 23.05.2025 | 29,14 | 29,32 | 28,78 | 29,11 | -0,39% | 7.660,00 |
| 22.05.2025 | 29,30 | 29,43 | 28,88 | 29,22 | -0,51% | 4.455,00 |
| 21.05.2025 | 29,52 | 29,91 | 29,34 | 29,37 | -0,52% | 1.924,00 |
| 20.05.2025 | 29,59 | 29,84 | 29,47 | 29,52 | -0,24% | 1.384,00 |
| 19.05.2025 | 29,84 | 29,89 | 29,33 | 29,59 | -0,85% | 845,00 |
| 16.05.2025 | 29,90 | 30,02 | 29,65 | 29,85 | -0,24% | 10.477,00 |
| 15.05.2025 | 29,75 | 30,10 | 29,10 | 29,92 | -0,72% | 13.445,00 |
| 14.05.2025 | 30,28 | 30,37 | 29,83 | 30,14 | -0,46% | 2.156,00 |
| 13.05.2025 | 29,88 | 30,28 | 29,72 | 30,28 | 1,03% | 1.203,00 |
| 12.05.2025 | 29,39 | 30,14 | 29,39 | 29,97 | 1,86% | 4.270,00 |
| 09.05.2025 | 29,02 | 29,43 | 29,00 | 29,42 | 1,38% | 3.355,00 |
| 08.05.2025 | 28,72 | 29,18 | 28,35 | 29,02 | 1,04% | 2.792,00 |
| 07.05.2025 | 28,77 | 29,02 | 28,59 | 28,72 | -0,17% | 8.141,00 |
| 06.05.2025 | 28,73 | 29,22 | 28,73 | 28,77 | 0,03% | 1.105,00 |
| 05.05.2025 | 29,61 | 29,84 | 28,47 | 28,76 | -2,57% | 17.475,00 |
| 02.05.2025 | 28,48 | 30,01 | 28,48 | 29,52 | 3,67% | 3.842,00 |
| 30.04.2025 | 28,73 | 28,89 | 28,31 | 28,48 | -0,93% | 2.081,00 |
| 29.04.2025 | 28,95 | 29,03 | 28,59 | 28,75 | -0,72% | 365,00 |
| 28.04.2025 | 29,02 | 29,19 | 28,79 | 28,95 | -0,20% | 3.890,00 |
| 25.04.2025 | 28,64 | 29,06 | 28,61 | 29,01 | 1,29% | 395,00 |
| 24.04.2025 | 28,80 | 28,88 | 28,41 | 28,64 | 0,33% | 3.442,00 |
| 23.04.2025 | 28,58 | 29,46 | 28,47 | 28,55 | -0,19% | 2.566,00 |
| 22.04.2025 | 28,58 | 28,72 | 28,26 | 28,60 | -0,24% | 1.469,00 |
| 17.04.2025 | 28,16 | 28,90 | 28,16 | 28,67 | 1,82% | 3.719,00 |
| 16.04.2025 | 27,83 | 28,59 | 27,53 | 28,16 | 0,87% | 7.940,00 |
| 15.04.2025 | 27,57 | 28,13 | 27,56 | 27,91 | 1,30% | 2.897,00 |
| 14.04.2025 | 27,45 | 27,86 | 27,30 | 27,56 | 0,46% | 3.431,00 |
| 11.04.2025 | 26,93 | 27,56 | 26,54 | 27,43 | 1,85% | 10.604,00 |
| 10.04.2025 | 29,13 | 29,76 | 26,71 | 26,93 | -7,59% | 10.632,00 |
| 09.04.2025 | 27,32 | 29,48 | 26,53 | 29,15 | 6,46% | 18.437,00 |
| 08.04.2025 | 28,77 | 29,20 | 27,20 | 27,38 | -4,89% | 12.676,00 |
| 07.04.2025 | 28,91 | 29,41 | 26,05 | 28,79 | -2,07% | 27.706,00 |
| 04.04.2025 | 31,64 | 31,64 | 29,28 | 29,39 | -7,10% | 14.139,00 |
| 03.04.2025 | 33,10 | 33,33 | 31,61 | 31,64 | -5,50% | 9.340,00 |
| 02.04.2025 | 33,85 | 33,87 | 33,22 | 33,48 | -1,12% | 2.096,00 |
| 01.04.2025 | 33,91 | 34,15 | 33,51 | 33,86 | -0,14% | 2.348,00 |
| 31.03.2025 | 33,47 | 33,96 | 33,26 | 33,91 | 0,95% | 2.587,00 |
| 28.03.2025 | 32,60 | 34,11 | 32,60 | 33,59 | -0,97% | 2.267,00 |
| 27.03.2025 | 33,94 | 34,19 | 33,72 | 33,92 | -0,20% | 1.960,00 |
| 26.03.2025 | 33,46 | 34,22 | 33,43 | 33,98 | 1,56% | 3.936,00 |
| 25.03.2025 | 32,87 | 33,82 | 32,87 | 33,46 | 1,61% | 2.232,00 |
| 24.03.2025 | 32,79 | 33,04 | 32,67 | 32,93 | 0,51% | 1.055,00 |
| 21.03.2025 | 32,96 | 33,16 | 32,74 | 32,76 | -0,83% | 85,00 |
| 20.03.2025 | 32,76 | 33,22 | 32,71 | 33,04 | 0,79% | 1.932,00 |
| 19.03.2025 | 32,38 | 32,90 | 32,17 | 32,78 | 1,28% | 3.195,00 |
| 18.03.2025 | 32,02 | 32,38 | 32,01 | 32,36 | 1,15% | 773,00 |
| 17.03.2025 | 31,46 | 32,06 | 31,38 | 32,00 | 1,55% | 2.172,00 |
| 14.03.2025 | 31,27 | 31,52 | 31,08 | 31,51 | 1,12% | 3.205,00 |
| 13.03.2025 | 30,82 | 31,42 | 30,64 | 31,16 | 0,95% | 24.971,00 |
| 12.03.2025 | 30,66 | 30,99 | 30,34 | 30,87 | 0,97% | 574,00 |
| 11.03.2025 | 30,75 | 31,02 | 30,36 | 30,57 | -0,45% | 11.848,00 |
| 10.03.2025 | 30,81 | 31,01 | 30,59 | 30,71 | -0,32% | 11.185,00 |
| 07.03.2025 | 30,51 | 30,94 | 30,44 | 30,81 | 0,83% | 1.930,00 |
| 06.03.2025 | 30,73 | 30,91 | 30,14 | 30,55 | -0,55% | 2.971,00 |
| 05.03.2025 | 31,28 | 31,44 | 30,42 | 30,72 | -1,64% | 42.366,00 |
| 04.03.2025 | 31,92 | 32,16 | 30,94 | 31,24 | -1,92% | 10.767,00 |
| 03.03.2025 | 32,47 | 32,71 | 31,65 | 31,85 | -1,64% | 6.375,00 |
| 28.02.2025 | 32,19 | 32,41 | 31,90 | 32,38 | 0,26% | 6.888,00 |
| 27.02.2025 | 32,11 | 32,53 | 32,06 | 32,30 | 0,58% | 6.951,00 |
| 26.02.2025 | 31,94 | 32,17 | 31,84 | 32,11 | 0,68% | 6.809,00 |
| 25.02.2025 | 32,04 | 32,28 | 31,83 | 31,89 | -0,27% | 6.966,00 |
| 24.02.2025 | 32,24 | 32,26 | 31,82 | 31,98 | -0,09% | 2.889,00 |
| 21.02.2025 | 32,57 | 32,60 | 31,89 | 32,00 | -1,77% | 2.717,00 |
| 20.02.2025 | 32,52 | 32,67 | 32,34 | 32,58 | 0,19% | 12.388,00 |
| 19.02.2025 | 32,45 | 32,79 | 32,31 | 32,52 | 0,24% | 15.456,00 |
| 18.02.2025 | 32,39 | 32,60 | 32,29 | 32,44 | 0,15% | 9.800,00 |
| 17.02.2025 | 32,02 | 32,52 | 32,01 | 32,39 | 1,08% | 13.302,00 |
| 14.02.2025 | 32,00 | 32,49 | 31,90 | 32,05 | 0,11% | 20.446,00 |
| 13.02.2025 | 32,32 | 32,40 | 31,67 | 32,01 | -0,94% | 29.088,00 |
| 12.02.2025 | 32,57 | 32,61 | 32,22 | 32,31 | -0,76% | 15.524,00 |
| 11.02.2025 | 32,02 | 32,70 | 31,96 | 32,56 | 1,68% | 995,00 |
| 10.02.2025 | 31,97 | 32,16 | 31,72 | 32,02 | 0,27% | 15.324,00 |
| 07.02.2025 | 31,85 | 32,06 | 31,79 | 31,94 | 0,27% | 11.233,00 |
| 06.02.2025 | 31,97 | 32,41 | 31,69 | 31,85 | -0,35% | 4.442,00 |
| 05.02.2025 | 32,12 | 32,27 | 31,78 | 31,97 | -0,48% | 18.673,00 |
| 04.02.2025 | 31,70 | 32,12 | 31,38 | 32,12 | 1,32% | 4.125,00 |
| 03.02.2025 | 31,48 | 32,18 | 31,48 | 31,70 | -0,31% | 3.740,00 |
| 31.01.2025 | 32,02 | 32,40 | 31,76 | 31,80 | -0,69% | 8.648,00 |
| 30.01.2025 | 31,11 | 32,09 | 31,02 | 32,02 | 2,97% | 36.271,00 |
| 29.01.2025 | 31,00 | 31,26 | 30,70 | 31,10 | 0,42% | 7.486,00 |