59,300€
1,19%
Echtzeit-Aktienkurs Shelly Group PLC
Bid:
Ask:
Aktienkurse zur Shelly Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 54,60 | 59,80 | 54,50 | 59,50 | 8,38% | - |
| 04.03.2026 | 54,90 | 55,40 | 53,90 | 54,90 | -0,54% | 6.735,00 |
| 03.03.2026 | 58,00 | 58,30 | 54,30 | 55,20 | -5,15% | 8.975,00 |
| 02.03.2026 | 58,50 | 59,50 | 56,40 | 58,20 | -2,18% | 2.400,00 |
| 27.02.2026 | 59,10 | 59,60 | 58,20 | 59,50 | 1,36% | - |
| 26.02.2026 | 59,50 | 59,90 | 58,40 | 58,70 | -1,51% | - |
| 25.02.2026 | 61,30 | 64,10 | 58,10 | 59,60 | -2,61% | 2.496,00 |
| 24.02.2026 | 65,20 | 67,20 | 60,20 | 61,20 | -6,42% | 802,00 |
| 23.02.2026 | 63,30 | 67,00 | 63,30 | 65,40 | 2,19% | 2.090,00 |
| 20.02.2026 | 65,80 | 67,50 | 63,90 | 64,00 | -2,29% | - |
| 19.02.2026 | 66,10 | 67,10 | 65,10 | 65,50 | -0,91% | - |
| 18.02.2026 | 65,60 | 66,20 | 65,10 | 66,10 | 0,76% | - |
| 17.02.2026 | 65,70 | 66,10 | 65,30 | 65,60 | -0,46% | - |
| 16.02.2026 | 65,80 | 67,30 | 65,20 | 65,90 | 0,46% | - |
| 13.02.2026 | 66,20 | 66,60 | 65,10 | 65,60 | 0,00% | 810,00 |
| 12.02.2026 | 66,90 | 67,90 | 65,60 | 65,60 | -1,80% | - |
| 11.02.2026 | 66,60 | 68,30 | 65,50 | 66,80 | 0,45% | - |
| 10.02.2026 | 67,60 | 67,70 | 66,30 | 66,50 | -1,48% | - |
| 09.02.2026 | 67,00 | 68,30 | 66,50 | 67,50 | 1,05% | - |
| 06.02.2026 | 66,80 | 67,10 | 65,00 | 66,80 | -0,15% | 915,00 |
| 05.02.2026 | 66,80 | 67,40 | 66,20 | 66,90 | 0,00% | - |
| 04.02.2026 | 68,50 | 68,50 | 66,50 | 66,90 | -0,74% | - |
| 03.02.2026 | 67,20 | 68,90 | 66,10 | 67,40 | 0,45% | 12.540,00 |
| 02.02.2026 | 68,00 | 68,50 | 65,90 | 67,10 | -1,90% | 420,00 |
| 30.01.2026 | 67,70 | 68,50 | 67,70 | 68,40 | 0,74% | - |
| 29.01.2026 | 69,50 | 70,00 | 67,80 | 67,90 | -2,44% | - |
| 28.01.2026 | 69,60 | 70,80 | 69,30 | 69,60 | 0,43% | - |
| 27.01.2026 | 70,30 | 71,10 | 68,40 | 69,30 | -0,86% | 152,00 |
| 26.01.2026 | 67,60 | 71,00 | 66,60 | 69,90 | 6,88% | - |
| 23.01.2026 | 64,80 | 67,80 | 64,70 | 65,40 | 2,83% | 470,00 |
| 22.01.2026 | 63,20 | 63,70 | 63,10 | 63,60 | 0,63% | - |
| 21.01.2026 | 63,20 | 63,80 | 62,70 | 63,20 | 0,32% | - |
| 20.01.2026 | 63,50 | 64,50 | 62,50 | 63,00 | -1,56% | - |
| 19.01.2026 | 62,70 | 64,00 | 61,90 | 64,00 | 0,31% | 4.800,00 |
| 16.01.2026 | 63,90 | 63,90 | 63,10 | 63,80 | -0,16% | 1.825,00 |
| 15.01.2026 | 63,00 | 64,10 | 62,80 | 63,90 | 1,75% | 2.600,00 |
| 14.01.2026 | 61,20 | 63,00 | 61,20 | 62,80 | 2,45% | - |
| 13.01.2026 | 62,00 | 62,10 | 60,50 | 61,30 | -0,65% | 650,00 |
| 12.01.2026 | 62,20 | 62,50 | 59,80 | 61,70 | 0,49% | - |
| 09.01.2026 | 62,90 | 62,90 | 61,40 | 61,40 | -2,38% | 66,00 |
| 08.01.2026 | 64,30 | 64,30 | 60,80 | 62,90 | -0,79% | 111,00 |
| 07.01.2026 | 62,60 | 63,90 | 61,10 | 63,40 | 3,93% | - |
| 06.01.2026 | 62,80 | 63,10 | 61,00 | 61,00 | 0,00% | - |
| 05.01.2026 | 59,90 | 66,40 | 59,90 | 61,00 | -2,56% | - |
| 02.01.2026 | 62,00 | 64,60 | 57,00 | 62,60 | 10,60% | 4.500,00 |
| 30.12.2025 | 57,30 | 62,10 | 56,60 | 56,60 | 0,00% | - |
| 29.12.2025 | 57,30 | 60,60 | 56,60 | 56,60 | -2,08% | - |
| 22.12.2025 | 56,90 | 57,80 | 56,20 | 57,80 | 2,12% | 40,00 |
| 18.12.2025 | 56,20 | 56,70 | 55,90 | 56,60 | 1,43% | 40,00 |
| 16.12.2025 | 55,80 | 55,90 | 55,80 | 55,80 | 1,82% | - |
| 11.12.2025 | 55,60 | 56,60 | 54,80 | 54,80 | -2,14% | - |
| 10.12.2025 | 56,00 | 56,10 | 56,00 | 56,00 | 0,36% | - |
| 08.12.2025 | 55,40 | 56,10 | 55,40 | 55,80 | 2,57% | - |
| 05.12.2025 | 54,60 | 55,60 | 54,40 | 54,40 | 1,87% | - |
| 03.12.2025 | 55,80 | 55,90 | 52,70 | 53,40 | -2,55% | - |
| 02.12.2025 | 56,00 | 56,10 | 53,60 | 54,80 | 0,18% | - |
| 01.12.2025 | 56,70 | 56,70 | 53,60 | 54,70 | -2,32% | - |
| 28.11.2025 | 56,00 | 56,50 | 55,00 | 56,00 | -1,58% | 183,00 |
| 27.11.2025 | 56,70 | 56,90 | 55,60 | 56,90 | 1,97% | - |
| 24.11.2025 | 55,50 | 56,70 | 55,40 | 55,80 | -0,53% | - |
| 20.11.2025 | 56,20 | 57,30 | 54,30 | 56,10 | 2,00% | - |
| 18.11.2025 | 54,80 | 56,00 | 54,50 | 55,00 | 3,38% | - |
| 14.11.2025 | 54,20 | 54,80 | 53,20 | 53,20 | -1,12% | 30,00 |
| 13.11.2025 | 53,00 | 55,20 | 52,50 | 53,80 | 3,46% | 150,00 |
| 12.11.2025 | 53,20 | 53,50 | 50,90 | 52,00 | -0,38% | 78,00 |
| 11.11.2025 | 52,40 | 53,00 | 51,60 | 52,20 | 1,56% | - |
| 10.11.2025 | 51,30 | 52,30 | 49,85 | 51,40 | 0,39% | 1.000,00 |
| 07.11.2025 | 52,40 | 52,50 | 50,15 | 51,20 | -2,48% | - |
| 03.11.2025 | 54,00 | 54,00 | 51,90 | 52,50 | 0,57% | - |
| 31.10.2025 | 52,80 | 53,60 | 52,20 | 52,20 | -0,76% | 30,00 |
| 30.10.2025 | 52,80 | 53,30 | 52,20 | 52,60 | 0,38% | - |
| 29.10.2025 | 52,80 | 52,90 | 52,00 | 52,40 | -0,38% | - |
| 27.10.2025 | 53,00 | 53,10 | 51,70 | 52,60 | 0,38% | - |
| 24.10.2025 | 53,70 | 53,70 | 51,80 | 52,40 | 0,38% | - |
| 23.10.2025 | 52,70 | 52,90 | 51,20 | 52,20 | -2,06% | 200,00 |
| 21.10.2025 | 53,50 | 53,70 | 52,20 | 53,30 | 0,19% | - |
| 20.10.2025 | 53,60 | 55,10 | 52,20 | 53,20 | -4,32% | - |
| 17.10.2025 | 55,70 | 56,00 | 52,00 | 55,60 | -1,07% | 11,00 |
| 16.10.2025 | 55,90 | 56,20 | 55,20 | 56,20 | 2,18% | 21,00 |
| 14.10.2025 | 56,90 | 56,90 | 55,00 | 55,00 | -1,43% | - |
| 13.10.2025 | 56,30 | 57,70 | 55,80 | 55,80 | -3,13% | - |
| 10.10.2025 | 56,70 | 57,60 | 56,60 | 57,60 | 2,49% | - |
| 09.10.2025 | 56,40 | 56,70 | 56,00 | 56,20 | 2,93% | - |
| 08.10.2025 | 51,70 | 56,70 | 51,70 | 54,60 | 3,21% | 15,00 |
| 07.10.2025 | 52,50 | 53,80 | 52,40 | 52,90 | 4,34% | - |
| 03.10.2025 | 50,35 | 50,70 | 50,35 | 50,70 | 1,40% | - |
| 02.10.2025 | 51,10 | 53,10 | 50,00 | 50,00 | -1,57% | - |
| 01.10.2025 | 50,70 | 52,20 | 50,70 | 50,80 | -0,78% | - |
| 30.09.2025 | 51,50 | 53,20 | 51,20 | 51,20 | -2,48% | - |
| 29.09.2025 | 51,50 | 53,00 | 51,40 | 52,50 | 0,96% | - |
| 26.09.2025 | 50,70 | 52,50 | 50,25 | 52,00 | 0,78% | - |
| 24.09.2025 | 51,70 | 52,10 | 51,60 | 51,60 | 0,78% | - |
| 23.09.2025 | 52,70 | 52,90 | 51,20 | 51,20 | -0,78% | - |
| 19.09.2025 | 53,30 | 53,30 | 50,20 | 51,60 | -2,64% | - |
| 17.09.2025 | 53,70 | 54,30 | 53,00 | 53,00 | -1,12% | 64,00 |
| 15.09.2025 | 54,50 | 55,20 | 53,40 | 53,60 | -2,19% | 147,00 |
| 10.09.2025 | 55,40 | 55,70 | 54,80 | 54,80 | 0,00% | - |
| 09.09.2025 | 55,40 | 55,80 | 54,80 | 54,80 | -0,36% | - |
| 08.09.2025 | 55,50 | 55,80 | 55,00 | 55,00 | 0,00% | - |
| 05.09.2025 | 54,90 | 56,80 | 54,80 | 55,00 | -0,36% | - |