37,228€
-0,43%
Echtzeit-Aktienkurs SHELL PLC EO-07
Bid:
Ask:
Aktienkurse zur SHELL PLC EO-07 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 38,29 | 38,62 | 38,05 | 38,36 | 0,37% | 38.603,00 |
| 04.05.2026 | 38,17 | 38,69 | 38,03 | 38,22 | -1,09% | 14.614,00 |
| 30.04.2026 | 38,16 | 38,72 | 37,85 | 38,64 | 1,57% | 28.158,00 |
| 29.04.2026 | 37,70 | 38,19 | 37,60 | 38,04 | 1,43% | 24.652,00 |
| 28.04.2026 | 37,28 | 38,53 | 37,27 | 37,51 | 1,10% | 33.412,00 |
| 27.04.2026 | 38,03 | 38,53 | 36,81 | 37,10 | -2,42% | 65.777,00 |
| 24.04.2026 | 38,25 | 38,61 | 37,85 | 38,02 | -0,50% | 23.774,00 |
| 23.04.2026 | 38,16 | 38,48 | 37,91 | 38,21 | -0,05% | 15.566,00 |
| 22.04.2026 | 37,55 | 38,28 | 37,51 | 38,23 | 1,38% | 15.159,00 |
| 21.04.2026 | 37,38 | 37,90 | 37,28 | 37,71 | 1,00% | 14.884,00 |
| 20.04.2026 | 37,76 | 38,09 | 37,23 | 37,34 | 0,05% | 32.424,00 |
| 17.04.2026 | 38,80 | 38,89 | 36,41 | 37,32 | -3,90% | 54.718,00 |
| 16.04.2026 | 38,16 | 38,95 | 37,98 | 38,83 | 1,85% | 14.686,00 |
| 15.04.2026 | 38,50 | 39,01 | 38,11 | 38,12 | -1,54% | 15.240,00 |
| 14.04.2026 | 39,30 | 39,85 | 38,49 | 38,72 | -1,66% | 37.837,00 |
| 13.04.2026 | 39,75 | 40,09 | 39,29 | 39,37 | 0,24% | 35.351,00 |
| 10.04.2026 | 39,24 | 39,61 | 38,85 | 39,28 | 0,86% | 15.384,00 |
| 09.04.2026 | 39,37 | 39,83 | 38,84 | 38,94 | -1,27% | 17.013,00 |
| 08.04.2026 | 37,49 | 39,45 | 36,92 | 39,44 | -2,88% | 92.549,00 |
| 07.04.2026 | 40,70 | 41,16 | 40,40 | 40,61 | 0,72% | 40.931,00 |
| 02.04.2026 | 39,89 | 41,09 | 39,89 | 40,32 | 1,56% | 41.801,00 |
| 01.04.2026 | 40,00 | 40,87 | 39,08 | 39,70 | -1,67% | 77.457,00 |
| 31.03.2026 | 40,71 | 41,33 | 39,45 | 40,38 | -0,28% | 141.117,00 |
| 30.03.2026 | 39,99 | 41,03 | 39,94 | 40,49 | 1,29% | 55.264,00 |
| 27.03.2026 | 40,04 | 40,21 | 39,63 | 39,98 | -0,12% | 64.043,00 |
| 26.03.2026 | 39,64 | 40,15 | 39,62 | 40,03 | 1,44% | 35.432,00 |
| 25.03.2026 | 39,02 | 39,81 | 38,83 | 39,46 | 0,66% | 43.052,00 |
| 24.03.2026 | 39,01 | 39,89 | 38,93 | 39,20 | 1,09% | 29.973,00 |
| 23.03.2026 | 38,97 | 39,73 | 37,81 | 38,78 | -0,81% | 85.959,00 |
| 20.03.2026 | 39,32 | 40,30 | 39,02 | 39,10 | -0,03% | 40.288,00 |
| 19.03.2026 | 40,45 | 40,45 | 39,05 | 39,11 | -3,31% | 135.095,00 |
| 18.03.2026 | 39,91 | 40,55 | 39,59 | 40,45 | 0,95% | 73.594,00 |
| 17.03.2026 | 39,48 | 40,36 | 39,34 | 40,07 | 2,41% | 65.607,00 |
| 16.03.2026 | 38,90 | 39,65 | 38,86 | 39,12 | 0,70% | 94.492,00 |
| 13.03.2026 | 38,25 | 39,26 | 38,21 | 38,85 | 2,08% | 83.567,00 |
| 12.03.2026 | 37,67 | 38,57 | 37,60 | 38,06 | 1,60% | 129.707,00 |
| 11.03.2026 | 36,54 | 37,75 | 36,27 | 37,46 | 2,63% | 51.265,00 |
| 10.03.2026 | 36,18 | 36,99 | 35,92 | 36,50 | 0,93% | 59.393,00 |
| 09.03.2026 | 36,94 | 37,44 | 36,03 | 36,16 | -0,81% | 77.247,00 |
| 06.03.2026 | 35,82 | 36,60 | 35,68 | 36,46 | 1,80% | 102.411,00 |
| 05.03.2026 | 35,59 | 35,96 | 35,19 | 35,81 | 0,82% | 17.100,00 |
| 04.03.2026 | 35,71 | 35,87 | 35,11 | 35,52 | 0,20% | 67.672,00 |
| 03.03.2026 | 36,17 | 36,49 | 35,22 | 35,45 | -1,61% | 47.997,00 |
| 02.03.2026 | 37,02 | 37,45 | 35,56 | 36,03 | 2,07% | 116.137,00 |
| 27.02.2026 | 34,45 | 35,34 | 34,39 | 35,30 | 2,60% | 27.953,00 |
| 26.02.2026 | 34,76 | 34,85 | 34,16 | 34,41 | -1,04% | 50.444,00 |
| 25.02.2026 | 34,22 | 34,84 | 34,21 | 34,77 | 1,32% | 22.628,00 |
| 24.02.2026 | 34,08 | 34,34 | 33,95 | 34,32 | 1,16% | 49.429,00 |
| 23.02.2026 | 33,67 | 34,30 | 33,34 | 33,92 | 0,19% | 24.200,00 |
| 20.02.2026 | 33,97 | 34,02 | 33,58 | 33,86 | -0,04% | 20.694,00 |
| 19.02.2026 | 33,50 | 33,97 | 33,25 | 33,87 | 0,24% | 35.190,00 |
| 18.02.2026 | 32,91 | 33,89 | 32,87 | 33,79 | 2,68% | 27.662,00 |
| 17.02.2026 | 33,19 | 33,38 | 32,58 | 32,91 | -0,76% | 22.859,00 |
| 16.02.2026 | 32,97 | 33,31 | 32,96 | 33,16 | -0,12% | 8.720,00 |
| 13.02.2026 | 32,97 | 33,24 | 32,86 | 33,20 | 0,62% | 7.975,00 |
| 12.02.2026 | 33,68 | 33,82 | 32,76 | 32,99 | -2,11% | 23.079,00 |
| 11.02.2026 | 32,71 | 33,79 | 32,69 | 33,70 | 2,88% | 37.004,00 |
| 10.02.2026 | 32,53 | 33,12 | 32,36 | 32,76 | 0,48% | 26.870,00 |
| 09.02.2026 | 31,76 | 32,65 | 31,74 | 32,60 | 2,33% | 17.592,00 |
| 06.02.2026 | 31,83 | 32,29 | 31,68 | 31,86 | 0,48% | 29.626,00 |
| 05.02.2026 | 33,29 | 33,29 | 31,62 | 31,71 | -4,80% | 21.330,00 |
| 04.02.2026 | 32,64 | 33,53 | 32,61 | 33,31 | 1,51% | 46.977,00 |
| 03.02.2026 | 32,16 | 32,83 | 31,92 | 32,81 | 2,15% | 27.828,00 |
| 02.02.2026 | 31,48 | 32,30 | 31,40 | 32,12 | -1,33% | 35.516,00 |
| 30.01.2026 | 32,31 | 32,57 | 31,99 | 32,55 | 0,60% | 33.482,00 |
| 29.01.2026 | 31,83 | 32,69 | 31,71 | 32,36 | 2,12% | 84.724,00 |
| 28.01.2026 | 31,34 | 31,79 | 31,21 | 31,69 | 1,35% | 23.909,00 |
| 27.01.2026 | 31,12 | 31,32 | 30,86 | 31,26 | 1,29% | 19.350,00 |
| 26.01.2026 | 31,06 | 31,36 | 30,84 | 30,87 | -1,02% | 40.818,00 |
| 23.01.2026 | 30,95 | 31,53 | 30,92 | 31,18 | 1,16% | 18.564,00 |
| 22.01.2026 | 31,61 | 31,83 | 30,83 | 30,83 | -2,44% | 25.802,00 |
| 21.01.2026 | 31,26 | 31,70 | 31,19 | 31,60 | 1,32% | 20.045,00 |
| 20.01.2026 | 31,60 | 31,61 | 31,17 | 31,18 | -1,38% | 14.949,00 |
| 19.01.2026 | 31,53 | 31,91 | 31,08 | 31,62 | -1,20% | 5.669,00 |
| 16.01.2026 | 31,64 | 32,10 | 31,47 | 32,01 | 1,23% | 15.448,00 |
| 15.01.2026 | 31,60 | 31,83 | 31,27 | 31,62 | -0,96% | 19.782,00 |
| 14.01.2026 | 31,48 | 32,10 | 31,22 | 31,92 | 1,58% | 18.811,00 |
| 13.01.2026 | 30,79 | 31,57 | 30,70 | 31,43 | 2,33% | 15.764,00 |
| 12.01.2026 | 30,51 | 30,79 | 30,32 | 30,71 | 0,90% | 19.095,00 |
| 09.01.2026 | 30,29 | 30,73 | 29,94 | 30,44 | 0,89% | 30.475,00 |
| 08.01.2026 | 30,67 | 30,89 | 29,54 | 30,17 | -1,58% | 50.839,00 |
| 07.01.2026 | 31,19 | 31,39 | 30,44 | 30,65 | -2,19% | 58.235,00 |
| 06.01.2026 | 32,01 | 32,27 | 31,20 | 31,34 | -1,98% | 23.567,00 |
| 05.01.2026 | 32,34 | 32,46 | 7,33 | 31,97 | -0,64% | 20.443,00 |
| 02.01.2026 | 31,29 | 32,21 | 31,28 | 32,18 | 2,83% | 18.353,00 |
| 30.12.2025 | 31,02 | 31,34 | 30,99 | 31,29 | 0,77% | 3.924,00 |
| 29.12.2025 | 30,90 | 31,25 | 30,85 | 31,05 | 0,21% | 9.037,00 |
| 23.12.2025 | 30,95 | 31,09 | 30,86 | 30,99 | 0,41% | 5.905,00 |
| 22.12.2025 | 30,94 | 31,11 | 30,85 | 30,86 | 0,33% | 16.068,00 |
| 19.12.2025 | 30,44 | 30,93 | 30,40 | 30,76 | 0,98% | 21.253,00 |
| 18.12.2025 | 30,61 | 30,70 | 30,30 | 30,46 | -0,29% | 15.267,00 |
| 17.12.2025 | 30,32 | 30,73 | 30,28 | 30,55 | 1,70% | 56.330,00 |
| 16.12.2025 | 30,68 | 30,82 | 29,79 | 30,04 | -2,25% | 31.749,00 |
| 15.12.2025 | 30,77 | 31,08 | 30,63 | 30,73 | -0,28% | 11.758,00 |
| 12.12.2025 | 31,11 | 31,11 | 30,64 | 30,81 | -0,83% | 13.130,00 |
| 11.12.2025 | 31,17 | 31,21 | 30,92 | 31,07 | -0,28% | 13.062,00 |
| 10.12.2025 | 31,26 | 31,43 | 31,04 | 31,16 | -0,26% | 32.347,00 |
| 09.12.2025 | 31,35 | 31,56 | 31,21 | 31,24 | -0,07% | 6.250,00 |
| 08.12.2025 | 31,54 | 31,69 | 31,24 | 31,26 | -0,44% | 16.850,00 |
| 05.12.2025 | 31,98 | 32,01 | 31,40 | 31,40 | -1,91% | 13.112,00 |