31,165€
-0,22%
Echtzeit-Aktienkurs Shell PLC
Bid:
Ask:
Aktienkurse zur Shell PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 31,22 | 31,22 | 31,14 | 31,16 | -0,23% | - |
| 22.08.2025 | 31,17 | 31,39 | 31,10 | 31,24 | 0,22% | 1.425,00 |
| 21.08.2025 | 30,84 | 31,18 | 30,60 | 31,17 | 1,02% | 1.631,00 |
| 20.08.2025 | 30,61 | 31,00 | 30,53 | 30,85 | 0,78% | 1.463,00 |
| 19.08.2025 | 30,69 | 30,84 | 30,44 | 30,62 | -0,25% | 1.263,00 |
| 18.08.2025 | 30,77 | 30,79 | 30,32 | 30,69 | -0,13% | 4.023,00 |
| 15.08.2025 | 30,82 | 30,98 | 30,50 | 30,73 | -0,15% | 32,00 |
| 14.08.2025 | 30,85 | 30,95 | 30,61 | 30,78 | -1,04% | 3.644,00 |
| 13.08.2025 | 30,96 | 31,23 | 30,84 | 31,10 | 0,44% | 3.458,00 |
| 12.08.2025 | 30,78 | 31,19 | 30,78 | 30,96 | 0,59% | 288,00 |
| 11.08.2025 | 30,82 | 31,04 | 30,59 | 30,78 | -0,11% | 4.360,00 |
| 08.08.2025 | 30,75 | 31,11 | 30,57 | 30,81 | 0,20% | 260,00 |
| 07.08.2025 | 31,14 | 31,38 | 30,72 | 30,75 | -1,31% | 3.465,00 |
| 06.08.2025 | 31,29 | 31,81 | 30,98 | 31,16 | -0,30% | 317,00 |
| 05.08.2025 | 31,01 | 31,34 | 30,84 | 31,25 | 0,77% | 4.382,00 |
| 04.08.2025 | 31,11 | 31,32 | 30,82 | 31,02 | -0,30% | 2.057,00 |
| 01.08.2025 | 31,58 | 31,71 | 30,89 | 31,11 | -1,49% | 1.891,00 |
| 31.07.2025 | 31,31 | 32,28 | 31,25 | 31,58 | 0,80% | 5.314,00 |
| 30.07.2025 | 31,61 | 31,61 | 31,15 | 31,33 | -0,79% | 3.435,00 |
| 29.07.2025 | 31,04 | 31,60 | 30,97 | 31,58 | 1,72% | 3.644,00 |
| 28.07.2025 | 30,82 | 31,16 | 30,64 | 31,04 | 1,26% | 2.975,00 |
| 25.07.2025 | 30,82 | 30,89 | 30,48 | 30,66 | -0,60% | 1.102,00 |
| 24.07.2025 | 30,80 | 31,08 | 30,58 | 30,84 | 0,15% | 5.262,00 |
| 23.07.2025 | 30,47 | 30,90 | 30,40 | 30,80 | 1,41% | 1.689,00 |
| 22.07.2025 | 30,14 | 30,48 | 30,09 | 30,37 | 0,76% | 259,00 |
| 21.07.2025 | 30,39 | 30,52 | 30,10 | 30,14 | -0,83% | 1.584,00 |
| 18.07.2025 | 30,44 | 30,73 | 30,24 | 30,39 | -0,02% | 1.908,00 |
| 17.07.2025 | 30,28 | 30,48 | 30,18 | 30,40 | 0,33% | 6.821,00 |
| 16.07.2025 | 30,39 | 30,59 | 30,12 | 30,30 | -0,33% | 462,00 |
| 15.07.2025 | 30,58 | 30,58 | 30,24 | 30,40 | -0,68% | 903,00 |
| 14.07.2025 | 30,80 | 30,98 | 30,41 | 30,60 | -1,13% | 1.623,00 |
| 11.07.2025 | 30,90 | 31,06 | 30,49 | 30,95 | 0,18% | 5.870,00 |
| 10.07.2025 | 30,72 | 31,04 | 30,51 | 30,90 | 0,50% | 3.243,00 |
| 09.07.2025 | 30,31 | 30,81 | 30,24 | 30,75 | 1,42% | 10.548,00 |
| 08.07.2025 | 29,78 | 30,43 | 29,76 | 30,32 | 1,80% | 2.424,00 |
| 07.07.2025 | 30,53 | 30,62 | 29,59 | 29,78 | -2,45% | 9.247,00 |
| 04.07.2025 | 30,61 | 30,67 | 30,42 | 30,53 | -0,32% | 147,00 |
| 03.07.2025 | 30,54 | 30,76 | 30,38 | 30,63 | 0,29% | 3.402,00 |
| 02.07.2025 | 30,15 | 30,67 | 30,15 | 30,54 | 1,20% | 1.330,00 |
| 01.07.2025 | 29,98 | 30,32 | 29,83 | 30,18 | 0,66% | - |
| 30.06.2025 | 30,38 | 30,49 | 29,95 | 29,98 | -1,31% | - |
| 27.06.2025 | 30,43 | 30,62 | 30,28 | 30,38 | 0,07% | - |
| 26.06.2025 | 29,91 | 30,52 | 29,91 | 30,36 | 1,48% | - |
| 25.06.2025 | 30,20 | 30,67 | 29,19 | 29,91 | -1,03% | - |
| 24.06.2025 | 30,72 | 30,83 | 29,89 | 30,23 | -1,60% | 13.661,00 |
| 23.06.2025 | 33,25 | 33,25 | 30,65 | 30,72 | -1,95% | 17.141,00 |
| 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 |