37,200€
-0,57%
Echtzeit-Aktienkurs SHELL PLC EO-07
Bid:
Ask:
Aktienkurse zur SHELL PLC EO-07 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 37,23 | 37,81 | 37,05 | 37,19 | -0,60% | 892,00 |
| 20.05.2026 | 38,17 | 38,27 | 37,32 | 37,42 | -1,62% | 10.793,00 |
| 19.05.2026 | 37,97 | 38,18 | 37,71 | 38,03 | 0,22% | 11.460,00 |
| 18.05.2026 | 36,55 | 38,01 | 36,19 | 37,95 | 3,44% | 28.056,00 |
| 15.05.2026 | 36,18 | 36,73 | 36,03 | 36,69 | 1,04% | 227,00 |
| 14.05.2026 | 36,21 | 36,48 | 36,14 | 36,31 | 0,39% | 220,00 |
| 13.05.2026 | 36,51 | 36,66 | 36,08 | 36,17 | -0,82% | 1.719,00 |
| 12.05.2026 | 36,27 | 36,69 | 36,11 | 36,46 | 0,72% | 2.504,00 |
| 11.05.2026 | 35,75 | 36,33 | 35,52 | 36,20 | 1,39% | 4.598,00 |
| 08.05.2026 | 36,05 | 36,22 | 35,60 | 35,71 | -0,96% | 1.274,00 |
| 07.05.2026 | 37,08 | 37,13 | 35,82 | 36,05 | -2,64% | 4.595,00 |
| 06.05.2026 | 38,39 | 38,45 | 36,33 | 37,03 | -3,57% | 23.046,00 |
| 05.05.2026 | 38,21 | 38,63 | 38,05 | 38,40 | 0,54% | 6.061,00 |
| 04.05.2026 | 38,63 | 38,69 | 38,03 | 38,19 | -0,90% | 9.888,00 |
| 30.04.2026 | 37,96 | 38,59 | 37,83 | 38,54 | 1,53% | 6.204,00 |
| 29.04.2026 | 37,50 | 38,27 | 37,50 | 37,96 | 1,19% | 5.032,00 |
| 28.04.2026 | 37,11 | 38,53 | 37,11 | 37,51 | 1,03% | 2.076,00 |
| 27.04.2026 | 38,01 | 38,53 | 36,82 | 37,13 | -2,12% | 3.923,00 |
| 24.04.2026 | 38,29 | 38,61 | 37,91 | 37,93 | -0,83% | 1.447,00 |
| 23.04.2026 | 38,25 | 38,48 | 37,97 | 38,25 | 0,16% | 813,00 |
| 22.04.2026 | 37,98 | 38,23 | 37,49 | 38,19 | 1,43% | 1.904,00 |
| 21.04.2026 | 37,40 | 37,85 | 37,24 | 37,65 | 0,39% | 4.587,00 |
| 20.04.2026 | 37,32 | 38,06 | 37,23 | 37,50 | 0,50% | 7.087,00 |
| 17.04.2026 | 38,82 | 38,89 | 36,41 | 37,32 | -3,75% | 5.986,00 |
| 16.04.2026 | 38,18 | 38,98 | 37,96 | 38,77 | 1,63% | 1.117,00 |
| 15.04.2026 | 38,65 | 39,01 | 38,04 | 38,15 | -1,12% | 2.669,00 |
| 14.04.2026 | 39,37 | 39,85 | 38,46 | 38,58 | -1,99% | 3.513,00 |
| 13.04.2026 | 39,14 | 40,09 | 39,12 | 39,36 | 0,48% | 18.679,00 |
| 10.04.2026 | 38,98 | 39,61 | 38,85 | 39,18 | 0,71% | 20.480,00 |
| 09.04.2026 | 39,35 | 39,83 | 38,84 | 38,90 | -1,35% | 17.094,00 |
| 08.04.2026 | 40,62 | 41,37 | 34,95 | 39,43 | -2,74% | 23.145,00 |
| 07.04.2026 | 40,30 | 41,15 | 40,24 | 40,54 | 0,61% | 8.484,00 |
| 02.04.2026 | 39,75 | 41,09 | 39,70 | 40,30 | 1,46% | 15.099,00 |
| 01.04.2026 | 40,30 | 40,87 | 39,16 | 39,72 | -1,06% | 17.226,00 |
| 31.03.2026 | 40,56 | 41,33 | 39,61 | 40,14 | -0,68% | 6.047,00 |
| 30.03.2026 | 39,97 | 41,03 | 39,93 | 40,42 | 1,08% | 16.810,00 |
| 27.03.2026 | 40,13 | 40,21 | 39,63 | 39,98 | -0,07% | 3.851,00 |
| 26.03.2026 | 39,32 | 40,17 | 39,32 | 40,01 | 1,19% | 6.370,00 |
| 25.03.2026 | 39,26 | 39,80 | 38,76 | 39,54 | 0,52% | 13.893,00 |
| 24.03.2026 | 38,82 | 39,92 | 38,82 | 39,34 | 1,34% | 12.587,00 |
| 23.03.2026 | 38,81 | 39,59 | 37,81 | 38,82 | -0,80% | 17.230,00 |
| 20.03.2026 | 38,94 | 40,30 | 38,94 | 39,13 | 0,22% | 21.389,00 |
| 19.03.2026 | 40,42 | 40,50 | 39,01 | 39,04 | -3,41% | 26.596,00 |
| 18.03.2026 | 40,18 | 40,49 | 39,60 | 40,42 | 1,03% | 30.450,00 |
| 17.03.2026 | 39,02 | 40,36 | 38,99 | 40,01 | 1,97% | 20.892,00 |
| 16.03.2026 | 39,11 | 39,65 | 38,12 | 39,24 | 0,31% | 26.812,00 |
| 13.03.2026 | 38,23 | 39,24 | 38,19 | 39,12 | 1,88% | 23.519,00 |
| 12.03.2026 | 37,29 | 38,57 | 37,29 | 38,40 | 2,20% | 23.483,00 |
| 11.03.2026 | 36,46 | 37,69 | 36,15 | 37,57 | 3,04% | 17.531,00 |
| 10.03.2026 | 36,00 | 36,99 | 35,94 | 36,46 | 0,25% | 7.248,00 |
| 09.03.2026 | 36,68 | 37,50 | 36,04 | 36,37 | -0,10% | 34.888,00 |
| 06.03.2026 | 35,85 | 36,44 | 35,67 | 36,40 | 1,79% | 7.932,00 |
| 05.03.2026 | 35,25 | 35,95 | 35,19 | 35,76 | 1,01% | 5.699,00 |
| 04.03.2026 | 35,28 | 35,92 | 35,11 | 35,41 | 0,47% | 3.451,00 |
| 03.03.2026 | 36,13 | 38,32 | 35,18 | 35,24 | -2,61% | 10.156,00 |
| 02.03.2026 | 37,90 | 37,90 | 35,57 | 36,19 | 2,75% | 17.268,00 |
| 27.02.2026 | 34,43 | 35,24 | 34,38 | 35,22 | 2,29% | 5.910,00 |
| 26.02.2026 | 34,74 | 34,84 | 34,16 | 34,43 | -0,65% | 5.222,00 |
| 25.02.2026 | 34,28 | 34,68 | 34,21 | 34,65 | 1,06% | 2.931,00 |
| 24.02.2026 | 33,86 | 34,34 | 33,86 | 34,29 | 1,20% | 3.414,00 |
| 23.02.2026 | 33,86 | 34,30 | 33,30 | 33,88 | 0,05% | 2.574,00 |
| 20.02.2026 | 33,93 | 33,97 | 33,57 | 33,86 | 0,33% | 1.450,00 |
| 19.02.2026 | 33,40 | 33,97 | 33,15 | 33,75 | -0,02% | 8.267,00 |
| 18.02.2026 | 32,96 | 33,82 | 32,79 | 33,76 | 2,57% | 3.570,00 |
| 17.02.2026 | 33,11 | 33,38 | 32,58 | 32,91 | -0,58% | 1.565,00 |
| 16.02.2026 | 33,19 | 33,30 | 32,91 | 33,11 | -0,11% | 2.955,00 |
| 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 |