47,050€
-0,21%
Echtzeit-Aktienkurs Shelly Group PLC
Bid:
Ask:
Aktienkurse zur Shelly Group PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.07.2025 | 46,90 | 47,60 | 46,80 | 47,15 | 0,00% | - |
01.07.2025 | 47,70 | 48,60 | 46,85 | 47,15 | -0,95% | - |
30.06.2025 | 49,90 | 49,90 | 47,40 | 47,60 | -4,61% | - |
27.06.2025 | 49,80 | 50,30 | 48,35 | 49,90 | 1,22% | - |
26.06.2025 | 49,30 | 50,35 | 49,30 | 49,30 | -0,60% | - |
25.06.2025 | 49,95 | 50,20 | 49,30 | 49,60 | -0,90% | - |
24.06.2025 | 49,95 | 50,25 | 49,50 | 50,05 | -0,40% | - |
23.06.2025 | 50,90 | 51,10 | 48,55 | 50,25 | -1,66% | 30,00 |
20.06.2025 | 51,50 | 52,40 | 50,20 | 51,10 | -0,58% | - |
19.06.2025 | 51,30 | 52,40 | 50,70 | 51,40 | 1,18% | 110,00 |
18.06.2025 | 50,00 | 51,50 | 48,90 | 50,80 | -1,55% | 450,00 |
17.06.2025 | 47,80 | 51,70 | 46,35 | 51,60 | 7,72% | 127,00 |
16.06.2025 | 46,60 | 49,50 | 45,80 | 47,90 | 2,57% | - |
13.06.2025 | 49,10 | 49,10 | 46,70 | 46,70 | -4,30% | 22,00 |
12.06.2025 | 49,50 | 50,15 | 47,70 | 48,80 | -2,50% | - |
11.06.2025 | 49,85 | 51,00 | 48,30 | 50,05 | 0,60% | 100,00 |
10.06.2025 | 49,30 | 51,70 | 49,10 | 49,75 | 1,12% | - |
09.06.2025 | 50,15 | 50,15 | 48,80 | 49,20 | 4,46% | - |
06.06.2025 | 47,70 | 50,40 | 47,10 | 47,10 | -1,46% | - |
05.06.2025 | 50,45 | 50,45 | 47,40 | 47,80 | -3,73% | 380,00 |
04.06.2025 | 47,30 | 49,85 | 47,00 | 49,65 | 7,00% | 189,00 |
03.06.2025 | 46,70 | 48,20 | 46,40 | 46,40 | -0,85% | - |
02.06.2025 | 46,75 | 47,30 | 44,95 | 46,80 | 1,19% | - |
30.05.2025 | 44,80 | 46,60 | 44,70 | 46,25 | 3,01% | - |
29.05.2025 | 45,80 | 46,40 | 44,40 | 44,90 | -3,02% | - |
28.05.2025 | 46,80 | 46,90 | 44,30 | 46,30 | -0,86% | 70,00 |
27.05.2025 | 46,00 | 47,55 | 45,90 | 46,70 | 1,30% | - |
26.05.2025 | 43,50 | 47,60 | 43,40 | 46,10 | 5,73% | - |
23.05.2025 | 44,30 | 44,90 | 43,10 | 43,60 | -0,80% | 200,00 |
22.05.2025 | 44,60 | 46,20 | 43,10 | 43,95 | 0,00% | - |
21.05.2025 | 43,20 | 43,95 | 43,20 | 43,95 | 0,69% | - |
20.05.2025 | 44,40 | 44,40 | 43,15 | 43,65 | -2,13% | 159,00 |
19.05.2025 | 44,60 | 45,45 | 43,20 | 44,60 | -0,22% | 98,00 |
16.05.2025 | 43,70 | 44,90 | 43,15 | 44,70 | 1,13% | 573,00 |
15.05.2025 | 37,90 | 44,40 | 37,90 | 44,20 | 17,24% | 30,00 |
14.05.2025 | 38,00 | 39,50 | 37,70 | 37,70 | -1,05% | 46,00 |
13.05.2025 | 37,40 | 39,10 | 37,40 | 38,10 | 0,53% | - |
12.05.2025 | 36,20 | 38,30 | 36,10 | 37,90 | 4,99% | - |
09.05.2025 | 36,40 | 36,90 | 36,10 | 36,10 | -1,10% | - |
08.05.2025 | 34,90 | 37,60 | 34,80 | 36,50 | 6,73% | - |
07.05.2025 | 34,30 | 35,75 | 34,20 | 34,20 | -0,58% | - |
06.05.2025 | 34,00 | 34,60 | 33,70 | 34,40 | -0,29% | - |
05.05.2025 | 33,45 | 34,70 | 33,45 | 34,50 | 3,14% | - |
02.05.2025 | 33,50 | 33,85 | 33,00 | 33,45 | 0,15% | - |
30.04.2025 | 33,30 | 33,40 | 32,95 | 33,40 | 0,15% | - |
29.04.2025 | 32,30 | 33,45 | 32,30 | 33,35 | 2,30% | - |
28.04.2025 | 33,30 | 33,45 | 32,60 | 32,60 | -3,83% | - |
25.04.2025 | 34,30 | 34,85 | 33,10 | 33,90 | -1,45% | - |
24.04.2025 | 33,70 | 34,60 | 33,25 | 34,40 | 1,78% | - |
23.04.2025 | 33,40 | 33,80 | 33,00 | 33,80 | 1,20% | - |
22.04.2025 | 34,30 | 34,40 | 33,25 | 33,40 | -0,89% | - |
17.04.2025 | 33,80 | 34,05 | 33,60 | 33,70 | -0,15% | - |
16.04.2025 | 33,80 | 34,50 | 33,60 | 33,75 | -0,15% | - |
15.04.2025 | 35,70 | 35,70 | 33,80 | 33,80 | -5,59% | - |
14.04.2025 | 34,30 | 36,00 | 34,00 | 35,80 | 4,07% | 30,00 |
11.04.2025 | 34,10 | 34,65 | 33,80 | 34,40 | 0,58% | - |
10.04.2025 | 33,70 | 35,50 | 33,70 | 34,20 | 1,18% | - |
09.04.2025 | 33,30 | 34,00 | 32,30 | 33,80 | 1,20% | - |
08.04.2025 | 31,70 | 35,00 | 31,70 | 33,40 | 5,03% | - |
07.04.2025 | 32,20 | 33,15 | 28,60 | 31,80 | -5,92% | 30,00 |
04.04.2025 | 36,20 | 37,00 | 33,05 | 33,80 | -5,19% | 240,00 |
03.04.2025 | 36,60 | 36,90 | 35,40 | 35,65 | -3,91% | - |
02.04.2025 | 36,20 | 37,30 | 36,10 | 37,10 | 1,92% | - |
01.04.2025 | 36,50 | 37,10 | 36,30 | 36,40 | -1,09% | - |
31.03.2025 | 37,20 | 37,70 | 36,35 | 36,80 | -0,54% | 218,00 |
28.03.2025 | 37,10 | 38,10 | 36,95 | 37,00 | 0,00% | - |
27.03.2025 | 37,10 | 37,70 | 37,00 | 37,00 | 0,00% | 100,00 |
26.03.2025 | 37,70 | 37,90 | 36,00 | 37,00 | -1,60% | - |
25.03.2025 | 37,20 | 38,00 | 37,20 | 37,60 | -0,53% | - |
24.03.2025 | 37,20 | 38,70 | 37,10 | 37,80 | 1,34% | 1.300,00 |
21.03.2025 | 37,20 | 37,80 | 36,65 | 37,30 | 0,54% | - |
20.03.2025 | 37,10 | 37,85 | 36,70 | 37,10 | 0,27% | 110,00 |
19.03.2025 | 36,50 | 37,80 | 36,20 | 37,00 | 0,00% | - |
18.03.2025 | 36,90 | 37,30 | 36,45 | 37,00 | 1,09% | - |
17.03.2025 | 35,50 | 36,90 | 35,20 | 36,60 | 1,67% | - |
14.03.2025 | 35,60 | 36,55 | 35,20 | 36,00 | -0,28% | - |
13.03.2025 | 35,80 | 36,65 | 35,20 | 36,10 | 0,56% | - |
12.03.2025 | 34,30 | 37,55 | 34,30 | 35,90 | 5,43% | - |
11.03.2025 | 35,55 | 35,90 | 34,05 | 34,05 | -3,95% | - |
10.03.2025 | 36,50 | 36,95 | 35,30 | 35,45 | -3,14% | - |
07.03.2025 | 36,30 | 36,80 | 35,65 | 36,60 | -1,61% | - |
06.03.2025 | 37,10 | 37,35 | 36,20 | 37,20 | 0,54% | - |
05.03.2025 | 36,50 | 37,20 | 35,90 | 37,00 | 2,21% | - |
04.03.2025 | 37,10 | 37,20 | 36,20 | 36,20 | -2,82% | - |
03.03.2025 | 38,05 | 38,05 | 36,90 | 37,25 | -1,72% | - |
28.02.2025 | 37,10 | 37,95 | 36,95 | 37,90 | 1,34% | - |
27.02.2025 | 38,30 | 38,40 | 37,40 | 37,40 | -2,60% | - |
26.02.2025 | 36,70 | 38,55 | 36,70 | 38,40 | 3,23% | - |
25.02.2025 | 37,20 | 38,40 | 36,40 | 37,20 | 1,64% | 656,00 |
24.02.2025 | 37,00 | 37,35 | 36,10 | 36,60 | -0,95% | 100,00 |
21.02.2025 | 36,60 | 37,60 | 36,60 | 36,95 | -0,40% | - |
20.02.2025 | 37,20 | 37,80 | 36,40 | 37,10 | -1,59% | - |
19.02.2025 | 37,45 | 38,10 | 36,15 | 37,70 | 1,62% | - |
18.02.2025 | 35,80 | 37,45 | 35,80 | 37,10 | 3,92% | - |
17.02.2025 | 35,40 | 37,05 | 35,40 | 35,70 | -0,56% | - |
14.02.2025 | 35,60 | 36,20 | 35,60 | 35,90 | -0,55% | 100,00 |
13.02.2025 | 36,10 | 36,15 | 35,80 | 36,10 | 0,84% | - |
12.02.2025 | 36,45 | 36,45 | 35,80 | 35,80 | -1,51% | 100,00 |
11.02.2025 | 35,60 | 36,45 | 35,55 | 36,35 | 1,39% | 500,00 |
10.02.2025 | 35,95 | 35,95 | 34,80 | 35,85 | 1,56% | - |