59,200€
-0,67%
Echtzeit-Aktienkurs Shelly Group PLC
Bid:
Ask:
Aktienkurse zur Shelly Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 58,40 | 61,10 | 57,65 | 59,30 | 1,11% | 416,00 |
| 04.05.2026 | 55,65 | 59,25 | 55,40 | 58,65 | 5,30% | 481,00 |
| 30.04.2026 | 54,60 | 55,70 | 53,95 | 55,70 | 2,01% | 583,00 |
| 29.04.2026 | 54,70 | 55,80 | 54,30 | 54,60 | -0,55% | 358,00 |
| 28.04.2026 | 55,60 | 56,10 | 54,50 | 54,90 | -1,44% | 1.227,00 |
| 27.04.2026 | 52,45 | 55,95 | 52,40 | 55,70 | 4,90% | 1.439,00 |
| 24.04.2026 | 52,25 | 53,45 | 51,80 | 53,10 | 1,53% | 935,00 |
| 23.04.2026 | 54,40 | 55,20 | 52,00 | 52,30 | -4,39% | 2.539,00 |
| 22.04.2026 | 55,20 | 56,45 | 54,70 | 54,70 | -1,00% | 514,00 |
| 21.04.2026 | 56,90 | 57,70 | 54,65 | 55,25 | -3,24% | 335,00 |
| 20.04.2026 | 57,70 | 58,15 | 56,75 | 57,10 | -1,04% | 693,00 |
| 17.04.2026 | 57,00 | 58,45 | 57,00 | 57,70 | 1,23% | 882,00 |
| 16.04.2026 | 55,40 | 57,65 | 55,10 | 57,00 | 2,33% | 533,00 |
| 15.04.2026 | 54,30 | 55,75 | 53,95 | 55,70 | 0,36% | 655,00 |
| 14.04.2026 | 56,75 | 56,80 | 52,80 | 55,50 | -2,97% | 1.186,00 |
| 13.04.2026 | 57,20 | 57,50 | 53,20 | 57,20 | 1,06% | 881,00 |
| 10.04.2026 | 56,75 | 58,45 | 56,50 | 56,60 | 0,18% | 893,00 |
| 09.04.2026 | 52,25 | 56,50 | 52,20 | 56,50 | 7,01% | 1.485,00 |
| 08.04.2026 | 52,55 | 53,00 | 51,30 | 52,80 | 2,72% | 930,00 |
| 07.04.2026 | 51,05 | 51,90 | 51,05 | 51,40 | 0,59% | 1.381,00 |
| 02.04.2026 | 50,45 | 51,40 | 50,30 | 51,10 | 1,09% | 606,00 |
| 01.04.2026 | 49,55 | 51,10 | 49,55 | 50,55 | 2,02% | 782,00 |
| 31.03.2026 | 49,80 | 50,90 | 49,35 | 49,55 | -0,40% | 1.646,00 |
| 30.03.2026 | 48,35 | 49,85 | 48,35 | 49,75 | 3,00% | 1.270,00 |
| 27.03.2026 | 49,75 | 50,30 | 47,90 | 48,30 | -2,82% | 2.748,00 |
| 26.03.2026 | 50,60 | 52,30 | 49,30 | 49,70 | -1,68% | 1.041,00 |
| 25.03.2026 | 49,45 | 51,00 | 47,20 | 50,55 | 2,43% | 112,00 |
| 24.03.2026 | 50,40 | 51,10 | 49,25 | 49,35 | -1,99% | 1.750,00 |
| 23.03.2026 | 49,00 | 52,60 | 47,05 | 50,35 | 2,76% | 1.058,00 |
| 20.03.2026 | 49,65 | 52,20 | 49,00 | 49,00 | -2,20% | 1.268,00 |
| 19.03.2026 | 45,75 | 50,10 | 44,35 | 50,10 | 11,09% | 2.270,00 |
| 18.03.2026 | 47,50 | 48,35 | 45,10 | 45,10 | -5,55% | 1.116,00 |
| 17.03.2026 | 54,80 | 54,80 | 47,20 | 47,75 | -12,06% | 3.935,00 |
| 16.03.2026 | 54,70 | 54,70 | 51,90 | 54,30 | -0,73% | 1.403,00 |
| 13.03.2026 | 55,70 | 55,90 | 54,70 | 54,70 | -1,80% | 223,00 |
| 12.03.2026 | 57,20 | 58,00 | 55,10 | 55,70 | -4,13% | 1.085,00 |
| 11.03.2026 | 58,40 | 58,40 | 56,90 | 58,10 | 1,04% | 5.812,00 |
| 10.03.2026 | 56,60 | 58,30 | 56,60 | 57,50 | 1,05% | 468,00 |
| 09.03.2026 | 57,00 | 57,70 | 55,60 | 56,90 | -1,39% | 1.088,00 |
| 06.03.2026 | 59,50 | 59,90 | 56,40 | 57,70 | -3,03% | 822,00 |
| 05.03.2026 | 54,90 | 59,80 | 54,90 | 59,50 | 8,38% | 1.519,00 |
| 04.03.2026 | 55,40 | 55,50 | 54,10 | 54,90 | -0,36% | 4.410,00 |
| 03.03.2026 | 58,10 | 58,10 | 54,10 | 55,10 | -5,16% | 2.472,00 |
| 02.03.2026 | 59,50 | 59,70 | 56,50 | 58,10 | -2,35% | 3.506,00 |
| 27.02.2026 | 59,80 | 59,80 | 57,90 | 59,50 | 0,34% | 872,00 |
| 26.02.2026 | 58,80 | 60,10 | 58,50 | 59,30 | -0,34% | 1.331,00 |
| 25.02.2026 | 61,40 | 61,90 | 58,00 | 59,50 | -2,30% | 1.571,00 |
| 24.02.2026 | 64,50 | 67,30 | 60,20 | 60,90 | -6,16% | 2.858,00 |
| 23.02.2026 | 64,90 | 66,20 | 63,70 | 64,90 | 1,56% | 1.801,00 |
| 20.02.2026 | 65,70 | 67,40 | 63,20 | 63,90 | -2,74% | 1.645,00 |
| 19.02.2026 | 65,50 | 67,10 | 65,10 | 65,70 | -0,61% | 621,00 |
| 18.02.2026 | 66,00 | 66,30 | 65,40 | 66,10 | 1,23% | 558,00 |
| 17.02.2026 | 65,90 | 66,40 | 65,30 | 65,30 | -0,91% | 1.864,00 |
| 16.02.2026 | 66,40 | 67,30 | 65,20 | 65,90 | 0,30% | 116,00 |
| 13.02.2026 | 65,60 | 66,60 | 64,90 | 65,70 | -0,90% | 459,00 |
| 12.02.2026 | 65,80 | 67,90 | 65,70 | 66,30 | -0,30% | 213,00 |
| 11.02.2026 | 66,30 | 68,30 | 65,30 | 66,50 | 0,30% | 925,00 |
| 10.02.2026 | 67,60 | 67,70 | 66,30 | 66,30 | -2,07% | 121,00 |
| 09.02.2026 | 67,60 | 68,60 | 66,50 | 67,70 | 1,20% | 531,00 |
| 06.02.2026 | 66,70 | 67,70 | 64,60 | 66,90 | 0,30% | 875,00 |
| 05.02.2026 | 67,00 | 67,50 | 66,00 | 66,70 | -0,60% | 321,00 |
| 04.02.2026 | 67,40 | 67,50 | 66,50 | 67,10 | -1,76% | 427,00 |
| 03.02.2026 | 67,10 | 69,00 | 66,10 | 68,30 | 1,79% | 1.220,00 |
| 02.02.2026 | 68,40 | 68,50 | 65,90 | 67,10 | -2,04% | 238,00 |
| 30.01.2026 | 67,70 | 68,50 | 67,50 | 68,50 | 1,18% | 759,00 |
| 29.01.2026 | 69,20 | 70,10 | 67,70 | 67,70 | -2,87% | 492,00 |
| 28.01.2026 | 69,30 | 70,90 | 69,30 | 69,70 | 0,58% | 557,00 |
| 27.01.2026 | 71,00 | 71,10 | 68,40 | 69,30 | -1,42% | 317,00 |
| 26.01.2026 | 67,80 | 71,30 | 67,40 | 70,30 | 5,24% | 709,00 |
| 23.01.2026 | 64,20 | 67,80 | 64,20 | 66,80 | 2,93% | 897,00 |
| 22.01.2026 | 63,00 | 65,40 | 63,00 | 64,90 | 2,85% | 169,00 |
| 21.01.2026 | 62,60 | 63,80 | 62,60 | 63,10 | 0,64% | 527,00 |
| 20.01.2026 | 63,60 | 64,40 | 62,10 | 62,70 | -1,57% | 550,00 |
| 19.01.2026 | 63,40 | 63,80 | 62,10 | 63,70 | 0,31% | 917,00 |
| 16.01.2026 | 63,20 | 63,80 | 63,00 | 63,50 | 0,32% | 96,00 |
| 15.01.2026 | 64,00 | 64,00 | 62,90 | 63,30 | 0,80% | 303,00 |
| 14.01.2026 | 61,20 | 63,30 | 61,20 | 62,80 | 2,45% | 752,00 |
| 13.01.2026 | 61,20 | 61,50 | 60,50 | 61,30 | -1,29% | 421,00 |
| 12.01.2026 | 62,50 | 62,60 | 59,60 | 62,10 | -0,64% | 948,00 |
| 09.01.2026 | 61,90 | 62,90 | 61,30 | 62,50 | 0,64% | 217,00 |
| 08.01.2026 | 63,40 | 63,50 | 60,70 | 62,10 | -2,20% | 190,00 |
| 07.01.2026 | 63,10 | 64,20 | 62,50 | 63,50 | 2,75% | 400,00 |
| 06.01.2026 | 61,90 | 63,10 | 61,60 | 61,80 | -0,16% | 804,00 |
| 05.01.2026 | 62,50 | 65,50 | 61,30 | 61,90 | -2,83% | 415,00 |
| 02.01.2026 | 59,40 | 63,90 | 58,90 | 63,70 | 5,81% | 16.490,00 |
| 30.12.2025 | 60,00 | 61,10 | 60,00 | 60,20 | 3,97% | 437,00 |
| 29.12.2025 | 58,70 | 60,80 | 57,90 | 57,90 | -1,03% | 323,00 |
| 23.12.2025 | 57,10 | 59,00 | 56,60 | 58,50 | 2,45% | 764,00 |
| 22.12.2025 | 57,10 | 57,40 | 56,70 | 57,10 | 0,00% | 3.441,00 |
| 19.12.2025 | 56,70 | 57,10 | 56,00 | 57,10 | 0,71% | 259,00 |
| 18.12.2025 | 56,20 | 56,70 | 55,80 | 56,70 | 0,71% | 315,00 |
| 17.12.2025 | 56,10 | 56,30 | 55,30 | 56,30 | 0,36% | 437,00 |
| 16.12.2025 | 55,00 | 56,10 | 55,00 | 56,10 | 0,00% | 119,00 |
| 15.12.2025 | 55,90 | 56,10 | 54,80 | 56,10 | 0,36% | 255,00 |
| 12.12.2025 | 54,90 | 55,90 | 54,80 | 55,90 | 1,82% | 154,00 |
| 11.12.2025 | 54,60 | 55,30 | 54,20 | 54,90 | 0,73% | 80,00 |
| 10.12.2025 | 56,50 | 56,50 | 54,20 | 54,50 | -3,54% | 768,00 |
| 09.12.2025 | 56,10 | 56,70 | 55,50 | 56,50 | 0,71% | 1.831,00 |
| 08.12.2025 | 55,30 | 56,30 | 55,20 | 56,10 | 0,72% | 100,00 |
| 05.12.2025 | 55,00 | 55,70 | 55,00 | 55,70 | 1,09% | 340,00 |