34,500€
3,92%
Echtzeit-Aktienkurs Shelly Group PLC
Bid:
Ask:
Aktienkurse zur Shelly Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.11.2024 | 33,55 | 33,80 | 33,25 | 33,40 | -0,15% | - |
| 20.11.2024 | 33,40 | 33,80 | 33,15 | 33,45 | 0,30% | - |
| 19.11.2024 | 33,40 | 34,40 | 32,70 | 33,35 | -0,30% | 302,00 |
| 18.11.2024 | 34,15 | 34,75 | 33,45 | 33,45 | -2,48% | - |
| 15.11.2024 | 32,90 | 34,65 | 32,90 | 34,30 | 1,63% | - |
| 14.11.2024 | 34,20 | 35,30 | 32,40 | 33,75 | -3,43% | 160,00 |
| 13.11.2024 | 35,70 | 35,80 | 34,95 | 34,95 | -1,83% | - |
| 12.11.2024 | 34,85 | 35,60 | 34,75 | 35,60 | 2,30% | - |
| 11.11.2024 | 34,65 | 35,35 | 34,65 | 34,80 | 0,87% | - |
| 08.11.2024 | 33,40 | 34,85 | 33,40 | 34,50 | 2,07% | - |
| 07.11.2024 | 35,60 | 35,90 | 33,55 | 33,80 | -4,11% | 56,00 |
| 06.11.2024 | 35,90 | 35,90 | 34,50 | 35,25 | -1,54% | - |
| 05.11.2024 | 34,30 | 36,20 | 34,15 | 35,80 | 5,76% | 150,00 |
| 04.11.2024 | 33,70 | 34,75 | 33,70 | 33,85 | 4,48% | 55,00 |
| 01.11.2024 | 33,05 | 34,25 | 32,40 | 32,40 | -1,97% | 290,00 |
| 31.10.2024 | 33,05 | 34,25 | 32,65 | 33,05 | 0,00% | - |
| 30.10.2024 | 32,20 | 34,05 | 32,20 | 33,05 | 3,28% | 2,00 |
| 29.10.2024 | 33,35 | 33,70 | 30,65 | 32,00 | -4,05% | 700,00 |
| 28.10.2024 | 33,05 | 34,15 | 33,00 | 33,35 | 0,45% | - |
| 25.10.2024 | 33,20 | 34,45 | 33,00 | 33,20 | -2,21% | - |
| 24.10.2024 | 32,25 | 34,60 | 32,25 | 33,95 | 3,66% | - |
| 23.10.2024 | 32,00 | 34,45 | 32,00 | 32,75 | 1,55% | - |
| 22.10.2024 | 32,85 | 33,50 | 32,25 | 32,25 | -0,77% | 350,00 |
| 21.10.2024 | 32,70 | 34,45 | 32,50 | 32,50 | -2,84% | - |
| 18.10.2024 | 32,80 | 34,00 | 32,80 | 33,45 | 2,14% | - |
| 17.10.2024 | 33,35 | 34,65 | 32,75 | 32,75 | -1,80% | 150,00 |
| 16.10.2024 | 33,85 | 34,45 | 33,30 | 33,35 | -1,48% | - |
| 15.10.2024 | 32,50 | 34,30 | 32,50 | 33,85 | 1,65% | - |
| 14.10.2024 | 34,30 | 34,70 | 33,15 | 33,30 | -1,91% | - |
| 11.10.2024 | 33,90 | 35,20 | 33,80 | 33,95 | -1,02% | - |
| 10.10.2024 | 34,50 | 35,35 | 34,10 | 34,30 | -0,44% | - |
| 09.10.2024 | 34,75 | 35,35 | 34,25 | 34,45 | -0,58% | - |
| 08.10.2024 | 36,65 | 36,65 | 34,55 | 34,65 | -5,07% | - |
| 07.10.2024 | 35,25 | 36,50 | 35,15 | 36,50 | 3,69% | - |
| 04.10.2024 | 35,05 | 36,60 | 34,10 | 35,20 | 0,43% | - |
| 03.10.2024 | 34,85 | 35,55 | 34,80 | 35,05 | 0,57% | - |
| 02.10.2024 | 33,80 | 35,60 | 33,80 | 34,85 | 0,29% | - |
| 01.10.2024 | 34,50 | 35,00 | 34,40 | 34,75 | 0,87% | 100,00 |
| 30.09.2024 | 34,35 | 34,85 | 34,35 | 34,45 | 0,44% | - |
| 27.09.2024 | 33,80 | 34,80 | 33,70 | 34,30 | -0,44% | - |
| 26.09.2024 | 33,80 | 34,75 | 33,80 | 34,45 | 0,44% | 400,00 |
| 25.09.2024 | 34,35 | 34,80 | 34,30 | 34,30 | -0,29% | - |
| 24.09.2024 | 33,90 | 34,65 | 33,90 | 34,40 | -0,72% | - |
| 23.09.2024 | 33,80 | 34,90 | 33,80 | 34,65 | 0,87% | 30,00 |
| 20.09.2024 | 35,20 | 35,20 | 34,30 | 34,35 | -1,86% | - |
| 19.09.2024 | 34,90 | 35,25 | 34,65 | 35,00 | -0,71% | - |
| 18.09.2024 | 34,60 | 35,25 | 34,40 | 35,25 | 2,03% | - |
| 17.09.2024 | 34,35 | 35,15 | 34,30 | 34,55 | 0,73% | - |
| 16.09.2024 | 34,90 | 34,90 | 34,00 | 34,30 | 0,00% | - |
| 13.09.2024 | 34,00 | 34,90 | 34,00 | 34,30 | -1,29% | 250,00 |
| 12.09.2024 | 34,65 | 34,90 | 34,35 | 34,75 | 0,43% | - |
| 11.09.2024 | 34,25 | 34,95 | 33,60 | 34,60 | 1,02% | - |
| 10.09.2024 | 34,70 | 35,45 | 34,25 | 34,25 | -1,30% | 27,00 |
| 09.09.2024 | 34,45 | 35,30 | 34,45 | 34,70 | 0,87% | - |
| 06.09.2024 | 34,00 | 35,00 | 33,95 | 34,40 | -1,71% | - |
| 05.09.2024 | 34,75 | 35,35 | 34,25 | 35,00 | 0,00% | - |
| 04.09.2024 | 35,35 | 35,95 | 34,85 | 35,00 | -0,99% | - |
| 03.09.2024 | 36,75 | 36,75 | 34,85 | 35,35 | -3,81% | - |
| 02.09.2024 | 34,30 | 36,75 | 34,30 | 36,75 | 4,26% | - |
| 30.08.2024 | 34,90 | 35,95 | 34,90 | 35,25 | -0,14% | - |
| 29.08.2024 | 35,30 | 37,10 | 35,30 | 35,30 | -2,08% | - |
| 28.08.2024 | 33,40 | 37,20 | 33,40 | 36,05 | 5,56% | 280,00 |
| 27.08.2024 | 34,95 | 36,40 | 33,55 | 34,15 | -1,59% | 15,00 |
| 26.08.2024 | 34,95 | 36,20 | 34,70 | 34,70 | -0,86% | - |
| 23.08.2024 | 36,25 | 36,25 | 34,85 | 35,00 | -3,45% | - |
| 22.08.2024 | 35,75 | 36,70 | 35,75 | 36,25 | 1,68% | - |
| 21.08.2024 | 35,90 | 36,90 | 35,65 | 35,65 | 0,00% | - |
| 20.08.2024 | 36,30 | 37,30 | 35,65 | 35,65 | -2,86% | - |
| 19.08.2024 | 36,25 | 36,80 | 34,90 | 36,70 | 1,24% | - |
| 16.08.2024 | 36,35 | 36,80 | 35,65 | 36,25 | -0,96% | 40,00 |
| 15.08.2024 | 36,45 | 36,85 | 36,35 | 36,60 | 0,41% | - |
| 14.08.2024 | 35,70 | 37,20 | 34,60 | 36,45 | 2,68% | - |
| 13.08.2024 | 34,90 | 35,95 | 34,90 | 35,50 | 1,14% | - |