33,525€
-1,46%
Echtzeit-Aktienkurs Shell PLC
Bid:
Ask:
Aktienkurse zur Shell PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 33,99 | 34,03 | 33,50 | 33,60 | -1,24% | 825,00 |
| 30.06.2026 | 33,67 | 34,14 | 33,59 | 34,02 | 1,11% | 546,00 |
| 29.06.2026 | 33,65 | 33,94 | 33,50 | 33,65 | 0,01% | 1.630,00 |
| 26.06.2026 | 33,95 | 33,95 | 33,50 | 33,64 | -0,96% | 3.537,00 |
| 25.06.2026 | 34,34 | 34,36 | 33,81 | 33,97 | -0,54% | 795,00 |
| 24.06.2026 | 34,88 | 34,97 | 34,00 | 34,15 | -2,11% | 1.695,00 |
| 23.06.2026 | 34,76 | 34,98 | 34,62 | 34,89 | 0,30% | 260,00 |
| 22.06.2026 | 34,52 | 34,97 | 34,49 | 34,78 | 1,12% | 489,00 |
| 19.06.2026 | 34,36 | 34,80 | 34,23 | 34,40 | 0,32% | 105,00 |
| 18.06.2026 | 35,03 | 35,05 | 33,97 | 34,29 | -1,77% | 3.526,00 |
| 17.06.2026 | 35,39 | 35,55 | 34,89 | 34,91 | -1,20% | 2.196,00 |
| 16.06.2026 | 35,65 | 35,65 | 35,29 | 35,33 | -0,93% | 3.293,00 |
| 15.06.2026 | 36,99 | 37,09 | 35,20 | 35,66 | -3,65% | 5.691,00 |
| 12.06.2026 | 37,09 | 37,34 | 36,49 | 37,02 | -0,25% | 421,00 |
| 11.06.2026 | 37,35 | 38,21 | 37,11 | 37,11 | -0,70% | 2.978,00 |
| 10.06.2026 | 36,91 | 37,64 | 36,67 | 37,37 | 1,20% | 3.329,00 |
| 09.06.2026 | 37,58 | 37,59 | 36,61 | 36,93 | -1,65% | 1.594,00 |
| 08.06.2026 | 37,60 | 37,80 | 37,36 | 37,55 | 1,22% | 331,00 |
| 05.06.2026 | 37,34 | 37,55 | 37,06 | 37,10 | -0,53% | 335,00 |
| 04.06.2026 | 37,50 | 37,58 | 36,84 | 37,29 | -0,81% | 2.346,00 |
| 03.06.2026 | 37,35 | 37,93 | 37,31 | 37,60 | 0,89% | 2.218,00 |
| 02.06.2026 | 36,67 | 37,35 | 36,39 | 37,27 | 1,30% | 2.854,00 |
| 01.06.2026 | 36,04 | 37,09 | 35,99 | 36,79 | 2,00% | 634,00 |
| 29.05.2026 | 35,99 | 36,28 | 35,86 | 36,06 | 0,15% | 1.084,00 |
| 28.05.2026 | 35,98 | 36,46 | 35,92 | 36,01 | -0,14% | 4.958,00 |
| 27.05.2026 | 36,58 | 36,79 | 35,67 | 36,06 | -1,57% | 4.713,00 |
| 26.05.2026 | 36,31 | 37,32 | 36,04 | 36,63 | 0,40% | 4.521,00 |
| 25.05.2026 | 37,11 | 37,12 | 36,28 | 36,49 | -1,54% | 5.739,00 |
| 22.05.2026 | 37,28 | 37,48 | 36,78 | 37,06 | -0,36% | 3.692,00 |
| 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 |