33,300€
-0,89%
Echtzeit-Aktienkurs Shelly Group PLC
Bid:
Ask:
Aktienkurse zur Shelly Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.02.2025 | 34,90 | 35,75 | 34,90 | 35,30 | -0,28% | - |
| 06.02.2025 | 35,00 | 35,75 | 34,90 | 35,40 | 1,43% | - |
| 05.02.2025 | 34,00 | 35,15 | 34,00 | 34,90 | 1,31% | - |
| 04.02.2025 | 35,05 | 35,15 | 34,35 | 34,45 | -1,43% | - |
| 03.02.2025 | 34,10 | 35,35 | 34,10 | 34,95 | 1,01% | - |
| 31.01.2025 | 35,70 | 35,95 | 34,60 | 34,60 | -2,67% | - |
| 30.01.2025 | 34,70 | 35,70 | 34,70 | 35,55 | 0,99% | - |
| 29.01.2025 | 35,95 | 35,95 | 34,75 | 35,20 | -0,85% | - |
| 28.01.2025 | 35,10 | 35,60 | 34,80 | 35,50 | 0,71% | - |
| 27.01.2025 | 34,90 | 35,50 | 34,50 | 35,25 | 1,73% | 630,00 |
| 24.01.2025 | 34,50 | 35,55 | 34,50 | 34,65 | -1,00% | - |
| 23.01.2025 | 35,10 | 35,55 | 34,40 | 35,00 | 0,00% | - |
| 22.01.2025 | 34,50 | 35,55 | 34,50 | 35,00 | 0,00% | - |
| 21.01.2025 | 34,40 | 35,35 | 34,20 | 35,00 | 0,29% | - |
| 20.01.2025 | 35,10 | 35,85 | 34,60 | 34,90 | -0,29% | - |
| 17.01.2025 | 34,90 | 35,35 | 34,80 | 35,00 | -0,71% | 50,00 |
| 16.01.2025 | 35,55 | 35,55 | 34,90 | 35,25 | -0,56% | 150,00 |
| 15.01.2025 | 34,50 | 35,45 | 34,50 | 35,45 | 1,29% | - |
| 14.01.2025 | 35,75 | 35,75 | 35,00 | 35,00 | -1,82% | - |
| 13.01.2025 | 35,40 | 36,50 | 34,40 | 35,65 | 0,42% | - |
| 10.01.2025 | 35,70 | 36,30 | 35,00 | 35,50 | -0,56% | - |
| 09.01.2025 | 34,80 | 35,80 | 34,20 | 35,70 | 2,88% | - |
| 08.01.2025 | 33,90 | 35,20 | 33,85 | 34,70 | 1,17% | 13,00 |
| 07.01.2025 | 35,10 | 35,85 | 34,10 | 34,30 | -2,00% | 30,00 |
| 06.01.2025 | 34,50 | 35,90 | 34,50 | 35,00 | 0,00% | 100,00 |
| 03.01.2025 | 34,60 | 35,80 | 34,20 | 35,00 | -0,28% | - |
| 02.01.2025 | 34,70 | 35,55 | 33,50 | 35,10 | 1,15% | 150,00 |
| 30.12.2024 | 33,80 | 34,85 | 33,80 | 34,70 | 1,17% | - |
| 27.12.2024 | 34,70 | 34,70 | 34,20 | 34,30 | 0,88% | - |
| 23.12.2024 | 33,30 | 34,80 | 33,30 | 34,00 | 0,59% | - |
| 20.12.2024 | 33,80 | 34,65 | 33,30 | 33,80 | -0,29% | - |
| 19.12.2024 | 33,80 | 34,50 | 32,95 | 33,90 | 0,59% | - |
| 18.12.2024 | 32,10 | 34,55 | 32,10 | 33,70 | 2,59% | 25,00 |
| 17.12.2024 | 33,40 | 34,55 | 32,85 | 32,85 | -3,81% | - |
| 16.12.2024 | 34,35 | 34,35 | 33,85 | 34,15 | -0,29% | - |
| 13.12.2024 | 32,95 | 34,45 | 32,95 | 34,25 | 4,26% | - |
| 12.12.2024 | 33,35 | 34,30 | 32,85 | 32,85 | -1,94% | - |
| 11.12.2024 | 33,40 | 34,50 | 33,10 | 33,50 | -0,89% | - |
| 10.12.2024 | 33,90 | 34,80 | 33,70 | 33,80 | -2,17% | 10,00 |
| 09.12.2024 | 34,30 | 34,85 | 34,30 | 34,55 | -0,58% | - |
| 06.12.2024 | 32,80 | 34,80 | 32,75 | 34,75 | 6,27% | 15,00 |
| 05.12.2024 | 32,65 | 33,30 | 32,65 | 32,70 | 0,46% | - |
| 04.12.2024 | 32,75 | 33,20 | 31,90 | 32,55 | -0,31% | - |
| 03.12.2024 | 32,85 | 34,00 | 32,30 | 32,65 | -0,31% | - |
| 02.12.2024 | 33,70 | 34,10 | 32,75 | 32,75 | -2,53% | - |
| 29.11.2024 | 33,10 | 33,80 | 33,10 | 33,60 | -0,15% | - |
| 28.11.2024 | 32,95 | 33,85 | 32,95 | 33,65 | 2,91% | - |
| 27.11.2024 | 32,80 | 34,10 | 32,50 | 32,70 | 0,00% | - |
| 26.11.2024 | 33,35 | 33,85 | 32,60 | 32,70 | -1,65% | 3,00 |
| 25.11.2024 | 33,35 | 33,50 | 33,05 | 33,25 | 0,00% | - |
| 22.11.2024 | 32,90 | 33,70 | 32,90 | 33,25 | -0,45% | 30,00 |