51,200€
-2,48%
Echtzeit-Aktienkurs Shelly Group PLC
Bid:
Ask:
Aktienkurse zur Shelly Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.09.2025 | 56,40 | 56,70 | 55,00 | 55,20 | -1,78% | - |
| 03.09.2025 | 57,10 | 57,30 | 55,50 | 56,20 | -1,06% | - |
| 02.09.2025 | 56,70 | 57,90 | 56,00 | 56,80 | 0,71% | 308,00 |
| 01.09.2025 | 56,50 | 57,60 | 56,40 | 56,40 | -0,18% | - |
| 29.08.2025 | 56,90 | 57,60 | 55,90 | 56,50 | -0,88% | - |
| 28.08.2025 | 57,50 | 58,10 | 56,50 | 57,00 | -0,35% | - |
| 27.08.2025 | 57,30 | 57,80 | 56,10 | 57,20 | 0,35% | - |
| 26.08.2025 | 58,30 | 58,30 | 55,30 | 57,00 | -2,73% | 450,00 |
| 25.08.2025 | 54,30 | 59,00 | 54,30 | 58,60 | 7,33% | - |
| 22.08.2025 | 53,70 | 55,00 | 53,60 | 54,60 | 1,49% | - |
| 21.08.2025 | 54,10 | 55,10 | 52,90 | 53,80 | -0,74% | - |
| 20.08.2025 | 54,30 | 56,00 | 53,50 | 54,20 | -0,37% | - |
| 19.08.2025 | 52,40 | 54,80 | 52,30 | 54,40 | 4,02% | - |
| 18.08.2025 | 51,30 | 53,70 | 51,30 | 52,30 | 0,58% | - |
| 15.08.2025 | 51,10 | 53,40 | 50,25 | 52,00 | 2,36% | 45,00 |
| 14.08.2025 | 51,30 | 51,30 | 50,15 | 50,80 | -1,17% | - |
| 13.08.2025 | 51,70 | 51,70 | 50,20 | 51,40 | -0,77% | - |
| 12.08.2025 | 51,80 | 52,70 | 50,15 | 51,80 | -0,38% | - |
| 11.08.2025 | 50,15 | 52,20 | 49,10 | 52,00 | 3,48% | - |
| 08.08.2025 | 49,10 | 50,50 | 49,00 | 50,25 | 2,13% | - |
| 07.08.2025 | 49,10 | 50,15 | 48,80 | 49,20 | 0,41% | - |
| 06.08.2025 | 48,60 | 49,85 | 48,40 | 49,00 | 1,03% | - |
| 05.08.2025 | 47,70 | 49,40 | 47,60 | 48,50 | 2,11% | - |
| 04.08.2025 | 48,90 | 49,25 | 47,30 | 47,50 | -3,06% | 200,00 |
| 01.08.2025 | 48,95 | 49,80 | 48,55 | 49,00 | 0,00% | - |
| 31.07.2025 | 48,80 | 50,60 | 48,80 | 49,00 | 0,20% | - |
| 30.07.2025 | 49,20 | 50,60 | 48,90 | 48,90 | -0,81% | - |
| 29.07.2025 | 48,80 | 50,80 | 48,70 | 49,30 | 1,02% | - |
| 28.07.2025 | 49,80 | 50,65 | 48,80 | 48,80 | -0,61% | - |
| 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% | - |