29,318€
-7,33%
Echtzeit-Aktienkurs Shell PLC
Bid:
Ask:
Aktienkurse zur Shell PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |