33,185€
-0,06%
Echtzeit-Aktienkurs Shell PLC
Bid:
Ask:
Aktienkurse zur Shell PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 33,05 | 33,26 | 32,87 | 33,14 | -0,20% | 2.914,00 |
| 12.02.2026 | 33,75 | 33,82 | 32,83 | 33,21 | -1,00% | 2.531,00 |
| 11.02.2026 | 32,80 | 33,68 | 32,70 | 33,54 | 2,58% | 4.587,00 |
| 10.02.2026 | 32,45 | 33,12 | 32,36 | 32,70 | 0,72% | 145,00 |
| 09.02.2026 | 31,78 | 32,56 | 31,73 | 32,46 | 1,46% | 8.561,00 |
| 06.02.2026 | 31,90 | 32,29 | 31,68 | 32,00 | 0,57% | 3.785,00 |
| 05.02.2026 | 33,27 | 33,28 | 31,76 | 31,81 | -4,55% | 4.049,00 |
| 04.02.2026 | 32,69 | 33,47 | 32,65 | 33,33 | 1,87% | 12.063,00 |
| 03.02.2026 | 32,11 | 32,76 | 31,92 | 32,72 | 1,85% | 1.309,00 |
| 02.02.2026 | 32,21 | 32,38 | 31,31 | 32,12 | -0,34% | 5.271,00 |
| 30.01.2026 | 32,37 | 32,37 | 32,00 | 32,23 | -0,52% | 5.639,00 |
| 29.01.2026 | 31,61 | 32,69 | 31,61 | 32,40 | 2,16% | 10.958,00 |
| 28.01.2026 | 31,24 | 31,79 | 31,20 | 31,72 | 1,53% | 8.532,00 |
| 27.01.2026 | 30,96 | 31,26 | 30,86 | 31,24 | 0,70% | 6.295,00 |
| 26.01.2026 | 31,22 | 31,36 | 30,93 | 31,02 | -1,16% | 4.971,00 |
| 23.01.2026 | 30,93 | 31,53 | 30,87 | 31,39 | 1,81% | 1.990,00 |
| 22.01.2026 | 31,58 | 31,83 | 30,82 | 30,83 | -2,22% | 4.650,00 |
| 21.01.2026 | 31,21 | 31,69 | 31,19 | 31,53 | 0,44% | 665,00 |
| 20.01.2026 | 31,62 | 31,62 | 31,17 | 31,39 | -0,74% | 990,00 |
| 19.01.2026 | 31,77 | 31,91 | 31,08 | 31,63 | -1,02% | 5.877,00 |
| 16.01.2026 | 31,68 | 32,10 | 31,47 | 31,95 | 1,32% | 9.306,00 |
| 15.01.2026 | 31,78 | 31,83 | 31,27 | 31,53 | -0,53% | 2.459,00 |
| 14.01.2026 | 31,46 | 32,06 | 31,22 | 31,70 | 0,88% | 4.100,00 |
| 13.01.2026 | 30,75 | 31,57 | 30,69 | 31,43 | 2,28% | 4.911,00 |
| 12.01.2026 | 30,45 | 30,80 | 30,32 | 30,73 | 0,94% | 8.598,00 |
| 09.01.2026 | 30,15 | 30,73 | 29,91 | 30,44 | 1,28% | 13.836,00 |
| 08.01.2026 | 30,63 | 30,94 | 29,55 | 30,05 | -2,03% | 23.196,00 |
| 07.01.2026 | 31,54 | 31,54 | 30,44 | 30,68 | -2,46% | 6.693,00 |
| 06.01.2026 | 31,80 | 32,27 | 31,35 | 31,45 | -1,40% | 3.754,00 |
| 05.01.2026 | 32,35 | 32,54 | 31,44 | 31,89 | -0,41% | 23.877,00 |
| 02.01.2026 | 31,30 | 32,08 | 31,26 | 32,03 | 2,39% | 5.326,00 |
| 30.12.2025 | 30,99 | 31,29 | 30,98 | 31,28 | 0,48% | 506,00 |
| 29.12.2025 | 31,01 | 31,24 | 30,73 | 31,13 | 0,58% | 2.227,00 |
| 23.12.2025 | 30,94 | 31,08 | 30,86 | 30,95 | -0,06% | 778,00 |
| 22.12.2025 | 30,74 | 31,11 | 30,74 | 30,97 | 0,34% | 5.201,00 |
| 19.12.2025 | 30,48 | 30,94 | 30,40 | 30,86 | 1,30% | 1.650,00 |
| 18.12.2025 | 30,60 | 30,67 | 30,34 | 30,47 | -0,16% | 21.024,00 |
| 17.12.2025 | 30,10 | 30,73 | 30,09 | 30,52 | 1,35% | 1.475,00 |
| 16.12.2025 | 30,69 | 30,81 | 29,79 | 30,11 | -2,06% | 7.515,00 |
| 15.12.2025 | 30,84 | 31,07 | 30,65 | 30,74 | -0,19% | 3.846,00 |
| 12.12.2025 | 31,12 | 31,14 | 30,65 | 30,80 | -0,93% | 2.969,00 |
| 11.12.2025 | 31,06 | 31,22 | 30,91 | 31,09 | -0,24% | 1.993,00 |
| 10.12.2025 | 31,27 | 31,42 | 31,06 | 31,16 | -0,41% | 448,00 |
| 09.12.2025 | 31,38 | 31,56 | 31,26 | 31,29 | -0,48% | 1.007,00 |
| 08.12.2025 | 31,54 | 31,69 | 31,35 | 31,44 | -0,51% | 1.523,00 |
| 05.12.2025 | 32,09 | 32,09 | 31,51 | 31,60 | -1,27% | 2.210,00 |
| 04.12.2025 | 32,09 | 32,28 | 31,96 | 32,01 | -0,47% | 2.958,00 |
| 03.12.2025 | 31,83 | 32,18 | 31,81 | 32,16 | 1,08% | 1.225,00 |
| 02.12.2025 | 32,01 | 32,07 | 31,70 | 31,82 | -0,57% | 2.884,00 |
| 01.12.2025 | 31,81 | 32,20 | 31,73 | 32,00 | 0,59% | 654,00 |
| 28.11.2025 | 31,55 | 31,96 | 31,49 | 31,81 | 0,83% | 44,00 |
| 27.11.2025 | 31,68 | 31,68 | 31,40 | 31,55 | -0,54% | 1.186,00 |
| 26.11.2025 | 31,54 | 31,76 | 31,37 | 31,72 | 0,53% | 1.192,00 |
| 25.11.2025 | 31,78 | 31,96 | 31,45 | 31,55 | -0,53% | 1.418,00 |
| 24.11.2025 | 31,82 | 31,93 | 31,44 | 31,72 | -0,16% | 92,00 |
| 21.11.2025 | 31,85 | 31,95 | 31,42 | 31,77 | -0,16% | 628,00 |
| 20.11.2025 | 31,95 | 32,36 | 31,81 | 31,82 | -0,18% | 446,00 |
| 19.11.2025 | 32,29 | 32,52 | 31,64 | 31,88 | -1,90% | 1.768,00 |
| 18.11.2025 | 32,39 | 32,52 | 31,88 | 32,50 | -0,03% | 3.852,00 |
| 17.11.2025 | 32,56 | 32,67 | 32,02 | 32,51 | -0,17% | 7.646,00 |
| 14.11.2025 | 32,45 | 32,72 | 32,11 | 32,56 | 0,37% | 7.694,00 |
| 13.11.2025 | 33,12 | 33,12 | 32,38 | 32,44 | -1,89% | 3.545,00 |
| 12.11.2025 | 33,29 | 33,39 | 32,99 | 33,07 | -0,66% | 1.216,00 |
| 11.11.2025 | 33,02 | 33,48 | 32,88 | 33,29 | 0,70% | 800,00 |
| 10.11.2025 | 32,58 | 33,09 | 32,54 | 33,05 | 1,41% | 3.174,00 |
| 07.11.2025 | 32,18 | 32,60 | 32,10 | 32,59 | 1,01% | 396,00 |
| 06.11.2025 | 32,55 | 32,64 | 32,15 | 32,27 | -0,89% | 1.013,00 |
| 05.11.2025 | 32,20 | 32,70 | 32,04 | 32,56 | 1,34% | 1.538,00 |
| 04.11.2025 | 32,31 | 32,31 | 31,72 | 32,13 | -0,70% | 3.553,00 |
| 03.11.2025 | 32,48 | 32,95 | 32,27 | 32,35 | -0,34% | 1.566,00 |
| 31.10.2025 | 32,53 | 32,73 | 32,20 | 32,46 | 0,15% | 3.505,00 |
| 30.10.2025 | 32,69 | 33,05 | 32,39 | 32,41 | -0,83% | 5.787,00 |
| 29.10.2025 | 32,08 | 32,78 | 32,08 | 32,69 | 1,39% | 210,00 |
| 28.10.2025 | 32,45 | 32,45 | 32,12 | 32,24 | 0,05% | 1.423,00 |
| 27.10.2025 | 32,54 | 32,78 | 32,13 | 32,22 | -1,09% | 1.579,00 |
| 24.10.2025 | 32,58 | 32,75 | 32,42 | 32,58 | -0,09% | 1.463,00 |
| 23.10.2025 | 31,93 | 33,04 | 31,93 | 32,61 | 2,51% | 5.167,00 |
| 22.10.2025 | 31,37 | 32,03 | 31,29 | 31,81 | 1,54% | 3.314,00 |
| 21.10.2025 | 31,23 | 31,58 | 31,19 | 31,33 | 0,30% | 763,00 |
| 20.10.2025 | 31,10 | 31,44 | 30,97 | 31,23 | 0,36% | 6.293,00 |
| 17.10.2025 | 30,68 | 31,13 | 30,33 | 31,12 | 1,41% | 535,00 |
| 16.10.2025 | 30,99 | 31,15 | 30,58 | 30,69 | -0,72% | 101,00 |
| 15.10.2025 | 30,98 | 31,14 | 30,82 | 30,91 | 0,04% | 1.752,00 |
| 14.10.2025 | 31,04 | 31,10 | 30,69 | 30,90 | -0,73% | 847,00 |
| 13.10.2025 | 31,03 | 31,34 | 30,92 | 31,13 | 0,49% | 2.168,00 |
| 10.10.2025 | 31,87 | 31,90 | 30,90 | 30,97 | -3,05% | 2.824,00 |
| 09.10.2025 | 31,89 | 32,35 | 31,80 | 31,95 | 0,29% | 1.820,00 |
| 08.10.2025 | 32,05 | 32,28 | 31,81 | 31,86 | -0,69% | 8.965,00 |
| 07.10.2025 | 31,59 | 32,32 | 31,58 | 32,08 | 1,50% | 7.998,00 |
| 06.10.2025 | 31,19 | 31,67 | 31,08 | 31,60 | 1,18% | 6.072,00 |
| 03.10.2025 | 30,70 | 31,26 | 30,70 | 31,23 | 1,66% | 791,00 |
| 02.10.2025 | 30,84 | 31,01 | 30,69 | 30,72 | -0,52% | 1.009,00 |
| 01.10.2025 | 30,42 | 30,99 | 30,41 | 30,88 | 1,35% | 217,00 |
| 30.09.2025 | 30,87 | 30,99 | 30,26 | 30,47 | -1,19% | 1.072,00 |
| 29.09.2025 | 31,29 | 31,51 | 30,77 | 30,84 | -1,50% | 3.625,00 |
| 26.09.2025 | 31,12 | 31,52 | 31,01 | 31,31 | 1,05% | 3.333,00 |
| 25.09.2025 | 30,72 | 31,08 | 30,63 | 30,98 | 0,89% | 2.753,00 |
| 24.09.2025 | 30,31 | 30,82 | 30,21 | 30,71 | 1,29% | 1.964,00 |
| 23.09.2025 | 30,15 | 30,69 | 30,06 | 30,32 | 0,34% | 1.771,00 |
| 22.09.2025 | 30,11 | 30,28 | 29,99 | 30,21 | 0,34% | 3.259,00 |