48,800€
-2,79%
Echtzeit-Aktienkurs Shelly Group PLC
Bid:
Ask:
Aktienkurse zur Shelly Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 49,20 | 50,80 | 49,10 | 49,10 | -0,41% | - |
| 24.07.2025 | 49,60 | 50,15 | 49,30 | 49,30 | -0,50% | 5,00 |
| 23.07.2025 | 49,60 | 49,80 | 48,85 | 49,55 | -0,30% | - |
| 22.07.2025 | 49,75 | 50,35 | 49,15 | 49,70 | -0,30% | - |
| 21.07.2025 | 50,15 | 50,50 | 49,05 | 49,85 | -0,80% | - |
| 18.07.2025 | 50,90 | 50,90 | 49,50 | 50,25 | -1,47% | - |
| 17.07.2025 | 50,15 | 51,20 | 49,60 | 51,00 | 1,49% | 500,00 |
| 16.07.2025 | 49,95 | 50,25 | 47,95 | 50,25 | 0,40% | - |
| 15.07.2025 | 50,35 | 50,70 | 48,85 | 50,05 | 0,00% | 40,00 |
| 14.07.2025 | 50,55 | 50,80 | 49,50 | 50,05 | -0,79% | - |
| 11.07.2025 | 48,90 | 50,45 | 48,90 | 50,45 | 1,51% | - |
| 10.07.2025 | 48,50 | 49,80 | 48,40 | 49,70 | 2,26% | - |
| 09.07.2025 | 48,10 | 49,65 | 47,50 | 48,60 | 0,83% | 120,00 |
| 08.07.2025 | 47,20 | 48,40 | 47,10 | 48,20 | 1,47% | 1.000,00 |
| 07.07.2025 | 47,60 | 47,85 | 47,50 | 47,50 | 1,06% | - |
| 04.07.2025 | 47,90 | 47,90 | 47,00 | 47,00 | -2,49% | - |
| 03.07.2025 | 46,50 | 48,20 | 46,40 | 48,20 | 2,99% | - |
| 02.07.2025 | 46,90 | 47,60 | 46,80 | 46,80 | -0,74% | - |
| 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% | - |