32,003€
2,91%
Echtzeit-Aktienkurs Shell PLC
Bid:
Ask:
Aktienkurse zur Shell PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.01.2025 | 31,05 | 31,31 | 30,80 | 30,97 | -0,35% | 1.361,00 |
| 27.01.2025 | 30,96 | 31,29 | 30,70 | 31,08 | -0,22% | 17.305,00 |
| 24.01.2025 | 31,95 | 31,97 | 31,14 | 31,15 | -2,54% | 26.235,00 |
| 23.01.2025 | 31,70 | 32,20 | 31,65 | 31,96 | 0,76% | 10.958,00 |
| 22.01.2025 | 31,96 | 32,29 | 31,72 | 31,72 | -0,74% | 14.861,00 |
| 21.01.2025 | 32,43 | 32,43 | 31,95 | 31,96 | -1,46% | 27.541,00 |
| 20.01.2025 | 32,44 | 32,62 | 32,27 | 32,43 | -0,10% | 7.489,00 |
| 17.01.2025 | 32,23 | 32,61 | 32,21 | 32,46 | 0,71% | 4.899,00 |
| 16.01.2025 | 32,19 | 32,41 | 32,06 | 32,23 | 0,11% | 18.839,00 |
| 15.01.2025 | 32,02 | 32,23 | 31,91 | 32,20 | 0,55% | 1.579,00 |
| 14.01.2025 | 31,86 | 32,03 | 31,61 | 32,02 | 0,64% | 27.862,00 |
| 13.01.2025 | 31,77 | 32,07 | 31,68 | 31,82 | 0,19% | 18.405,00 |
| 10.01.2025 | 31,65 | 32,21 | 31,39 | 31,76 | 0,18% | 21.836,00 |
| 09.01.2025 | 31,30 | 31,73 | 31,29 | 31,70 | 1,21% | 1.013,00 |
| 08.01.2025 | 31,89 | 31,91 | 30,92 | 31,32 | -1,80% | 5.551,00 |
| 07.01.2025 | 31,19 | 31,98 | 31,16 | 31,89 | 2,29% | 5.052,00 |
| 06.01.2025 | 31,46 | 31,48 | 31,16 | 31,18 | -0,53% | 23.830,00 |
| 03.01.2025 | 30,76 | 31,40 | 30,76 | 31,35 | 1,93% | 6.337,00 |
| 02.01.2025 | 29,78 | 30,89 | 29,78 | 30,75 | 3,28% | 3.754,00 |
| 30.12.2024 | 29,55 | 29,83 | 29,41 | 29,78 | 0,53% | 3.179,00 |
| 27.12.2024 | 29,37 | 29,81 | 29,36 | 29,62 | 0,88% | 2.230,00 |
| 23.12.2024 | 29,12 | 29,91 | 29,05 | 29,36 | 0,95% | 2.797,00 |
| 20.12.2024 | 29,30 | 29,30 | 28,87 | 29,08 | -0,74% | 10.014,00 |
| 19.12.2024 | 29,35 | 29,63 | 29,19 | 29,30 | -0,15% | 2.269,00 |
| 18.12.2024 | 29,50 | 29,74 | 29,29 | 29,35 | -0,51% | 444,00 |
| 17.12.2024 | 29,67 | 29,85 | 29,33 | 29,50 | -0,60% | 1.866,00 |
| 16.12.2024 | 30,32 | 30,38 | 29,62 | 29,67 | -2,07% | 5.340,00 |
| 13.12.2024 | 30,57 | 30,67 | 30,27 | 30,30 | -0,88% | 899,00 |
| 12.12.2024 | 30,65 | 30,89 | 30,52 | 30,57 | -0,26% | 223,00 |
| 11.12.2024 | 30,63 | 30,79 | 30,41 | 30,65 | 0,07% | 1.029,00 |
| 10.12.2024 | 30,63 | 30,84 | 30,56 | 30,63 | -0,05% | 5.546,00 |
| 09.12.2024 | 30,01 | 31,02 | 29,93 | 30,64 | 2,16% | 4.336,00 |
| 06.12.2024 | 30,41 | 30,53 | 29,96 | 30,00 | -1,36% | 5.416,00 |
| 05.12.2024 | 30,67 | 30,77 | 30,31 | 30,41 | -0,86% | 2.904,00 |
| 04.12.2024 | 31,06 | 31,32 | 30,55 | 30,67 | -1,31% | 2.209,00 |
| 03.12.2024 | 30,59 | 31,19 | 30,58 | 31,08 | 1,59% | 4.808,00 |
| 02.12.2024 | 30,70 | 30,84 | 30,45 | 30,59 | -0,57% | 6.303,00 |
| 29.11.2024 | 30,69 | 30,80 | 30,46 | 30,77 | 0,24% | 5.479,00 |
| 28.11.2024 | 30,76 | 30,84 | 30,56 | 30,69 | -0,23% | 1.877,00 |
| 27.11.2024 | 30,89 | 30,92 | 30,56 | 30,76 | -0,41% | 2.013,00 |
| 26.11.2024 | 31,09 | 31,17 | 30,69 | 30,89 | -0,58% | 2.185,00 |
| 25.11.2024 | 31,63 | 31,69 | 31,02 | 31,07 | -1,75% | 12.250,00 |
| 22.11.2024 | 31,43 | 31,78 | 31,41 | 31,63 | 0,64% | 53.831,00 |
| 21.11.2024 | 30,99 | 31,54 | 30,95 | 31,43 | 1,41% | 13.839,00 |
| 20.11.2024 | 31,15 | 31,25 | 30,88 | 30,99 | -0,36% | 663,00 |
| 19.11.2024 | 31,32 | 31,49 | 30,96 | 31,10 | -0,70% | 995,00 |
| 18.11.2024 | 31,05 | 31,41 | 30,86 | 31,32 | 0,86% | 5.429,00 |
| 15.11.2024 | 30,95 | 31,23 | 30,64 | 31,05 | 0,29% | 6.352,00 |
| 14.11.2024 | 30,74 | 30,98 | 30,60 | 30,96 | 0,08% | 1.508,00 |
| 13.11.2024 | 31,07 | 31,07 | 30,41 | 30,94 | -0,43% | 4.010,00 |
| 12.11.2024 | 31,18 | 31,70 | 30,56 | 31,07 | -0,69% | 7.114,00 |
| 11.11.2024 | 31,25 | 31,69 | 31,09 | 31,29 | 0,13% | 10.602,00 |
| 08.11.2024 | 31,76 | 31,78 | 31,14 | 31,25 | -1,61% | 2.062,00 |
| 07.11.2024 | 31,71 | 31,90 | 31,52 | 31,76 | 0,05% | 44.721,00 |
| 06.11.2024 | 31,22 | 31,79 | 30,84 | 31,74 | 1,58% | 6.721,00 |
| 05.11.2024 | 31,12 | 31,45 | 31,09 | 31,25 | 0,37% | 1.254,00 |
| 04.11.2024 | 31,15 | 31,47 | 31,08 | 31,13 | -0,04% | 8.121,00 |
| 01.11.2024 | 30,92 | 31,57 | 30,89 | 31,15 | 0,69% | 25.945,00 |
| 31.10.2024 | 30,22 | 31,07 | 30,10 | 30,93 | 2,37% | 8.146,00 |
| 30.10.2024 | 30,11 | 30,39 | 29,97 | 30,22 | 0,15% | 16.079,00 |
| 29.10.2024 | 30,39 | 30,66 | 30,13 | 30,17 | -0,76% | 14.142,00 |
| 28.10.2024 | 30,96 | 31,04 | 30,02 | 30,40 | -1,60% | 18.046,00 |
| 25.10.2024 | 30,78 | 30,98 | 30,66 | 30,90 | 0,33% | 2.088,00 |
| 24.10.2024 | 30,83 | 31,19 | 30,73 | 30,79 | -0,16% | 1.186,00 |
| 23.10.2024 | 31,08 | 31,14 | 30,70 | 30,84 | -0,72% | 1.600,00 |
| 22.10.2024 | 30,94 | 31,17 | 30,77 | 31,07 | 0,31% | 1.675,00 |
| 21.10.2024 | 30,92 | 31,16 | 30,87 | 30,97 | 0,18% | 4.145,00 |
| 18.10.2024 | 31,12 | 31,21 | 30,62 | 30,92 | -0,70% | 11.019,00 |
| 17.10.2024 | 30,68 | 31,13 | 30,58 | 31,13 | 1,48% | 2.262,00 |
| 16.10.2024 | 30,41 | 30,77 | 30,34 | 30,68 | 0,89% | 1.938,00 |
| 15.10.2024 | 31,30 | 31,33 | 30,22 | 30,41 | -2,84% | 12.609,00 |
| 14.10.2024 | 31,31 | 31,39 | 31,12 | 31,30 | 0,02% | 1.433,00 |
| 11.10.2024 | 31,45 | 31,48 | 31,13 | 31,29 | -0,52% | 1.675,00 |
| 10.10.2024 | 31,16 | 31,48 | 31,08 | 31,45 | 0,94% | 704,00 |
| 09.10.2024 | 31,09 | 31,28 | 30,87 | 31,16 | 0,26% | 4.214,00 |
| 08.10.2024 | 31,91 | 31,91 | 30,95 | 31,08 | -2,84% | 2.758,00 |
| 07.10.2024 | 31,29 | 32,06 | 31,21 | 31,99 | 2,50% | 1.677,00 |
| 04.10.2024 | 30,95 | 31,34 | 30,85 | 31,21 | 0,94% | 6.113,00 |
| 03.10.2024 | 30,69 | 30,95 | 30,51 | 30,92 | 0,69% | 3.244,00 |
| 02.10.2024 | 30,39 | 31,05 | 30,36 | 30,71 | 1,15% | 5.221,00 |
| 01.10.2024 | 29,66 | 30,54 | 29,36 | 30,36 | 2,41% | 6.610,00 |
| 30.09.2024 | 29,68 | 29,81 | 29,35 | 29,64 | 0,03% | 3.951,00 |
| 27.09.2024 | 29,31 | 29,69 | 29,29 | 29,63 | 1,11% | 7.205,00 |
| 26.09.2024 | 30,70 | 30,77 | 29,05 | 29,31 | -4,34% | 22.701,00 |
| 25.09.2024 | 31,17 | 31,17 | 30,48 | 30,64 | -1,70% | 1.576,00 |
| 24.09.2024 | 31,09 | 31,38 | 31,09 | 31,17 | 0,29% | 2.293,00 |
| 23.09.2024 | 30,84 | 31,30 | 30,82 | 31,08 | 0,76% | 1.792,00 |
| 20.09.2024 | 31,01 | 31,07 | 30,63 | 30,84 | -0,52% | 2.836,00 |
| 19.09.2024 | 30,69 | 31,22 | 30,69 | 31,01 | 0,97% | 4.625,00 |
| 18.09.2024 | 30,70 | 30,81 | 30,52 | 30,71 | 0,04% | 2.829,00 |
| 17.09.2024 | 30,63 | 30,76 | 30,53 | 30,70 | 0,25% | 5.316,00 |
| 16.09.2024 | 30,54 | 30,64 | 30,29 | 30,62 | 0,25% | 338,00 |
| 13.09.2024 | 30,32 | 30,65 | 30,24 | 30,54 | 0,75% | 2.740,00 |
| 12.09.2024 | 30,09 | 30,53 | 29,97 | 30,32 | 0,70% | 1.493,00 |
| 11.09.2024 | 29,91 | 30,41 | 29,84 | 30,11 | 0,72% | 16.969,00 |
| 10.09.2024 | 30,60 | 30,64 | 29,32 | 29,89 | -2,42% | 5.332,00 |
| 09.09.2024 | 30,26 | 30,66 | 30,16 | 30,63 | 1,59% | 3.732,00 |
| 06.09.2024 | 30,78 | 30,79 | 30,14 | 30,15 | -2,03% | 17.266,00 |