60,000€
0,50%
Echtzeit-Aktienkurs Shelly Group PLC
Bid:
Ask:
Aktienkurse zur Shelly Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 59,75 | 59,95 | 59,00 | 59,85 | 0,00% | 2.400,00 |
| 20.05.2026 | 58,90 | 59,85 | 58,10 | 59,85 | 1,35% | 160,00 |
| 19.05.2026 | 59,00 | 60,15 | 57,95 | 59,05 | 0,94% | - |
| 18.05.2026 | 58,25 | 61,60 | 58,15 | 58,50 | -0,76% | 8.250,00 |
| 15.05.2026 | 60,60 | 61,80 | 57,25 | 58,95 | -3,20% | - |
| 14.05.2026 | 62,25 | 62,35 | 60,55 | 60,90 | -2,09% | - |
| 13.05.2026 | 63,80 | 64,25 | 61,35 | 62,20 | -1,66% | 675,00 |
| 12.05.2026 | 61,20 | 64,40 | 59,40 | 63,25 | 3,43% | 9.890,00 |
| 11.05.2026 | 58,00 | 61,45 | 57,90 | 61,15 | 5,43% | 1.440,00 |
| 08.05.2026 | 58,00 | 59,55 | 57,80 | 58,00 | 0,00% | - |
| 07.05.2026 | 59,55 | 62,15 | 57,60 | 58,00 | -2,52% | 900,00 |
| 06.05.2026 | 59,70 | 61,65 | 58,40 | 59,50 | -0,08% | 1.530,00 |
| 05.05.2026 | 58,50 | 61,15 | 57,65 | 59,55 | 1,79% | 390,00 |
| 04.05.2026 | 55,95 | 59,20 | 55,45 | 58,50 | 4,84% | - |
| 30.04.2026 | 54,30 | 55,80 | 54,00 | 55,80 | 2,48% | - |
| 29.04.2026 | 55,15 | 55,75 | 54,25 | 54,45 | -0,73% | - |
| 28.04.2026 | 55,25 | 55,90 | 54,30 | 54,85 | -1,44% | 3.502,00 |
| 27.04.2026 | 52,40 | 55,85 | 52,40 | 55,65 | 5,90% | - |
| 24.04.2026 | 52,55 | 53,50 | 51,80 | 52,55 | 0,57% | - |
| 23.04.2026 | 54,90 | 55,30 | 51,95 | 52,25 | -5,60% | - |
| 22.04.2026 | 55,20 | 56,50 | 55,20 | 55,35 | 0,82% | 340,00 |
| 21.04.2026 | 57,35 | 57,70 | 54,60 | 54,90 | -3,94% | - |
| 20.04.2026 | 57,75 | 58,10 | 56,75 | 57,15 | -0,87% | 160,00 |
| 17.04.2026 | 57,10 | 58,40 | 57,10 | 57,65 | 1,05% | 2.900,00 |
| 16.04.2026 | 55,95 | 57,65 | 55,15 | 57,05 | 2,24% | 9.800,00 |
| 15.04.2026 | 54,80 | 55,85 | 53,85 | 55,80 | 1,82% | 16,00 |
| 14.04.2026 | 57,40 | 57,40 | 52,90 | 54,80 | -4,20% | 5.440,00 |
| 13.04.2026 | 56,70 | 57,60 | 53,15 | 57,20 | 0,18% | 1.802,00 |
| 10.04.2026 | 56,85 | 58,25 | 56,40 | 57,10 | 0,53% | 150,00 |
| 09.04.2026 | 52,70 | 56,80 | 52,35 | 56,80 | 7,37% | 360,00 |
| 08.04.2026 | 53,55 | 53,60 | 51,45 | 52,90 | 2,42% | - |
| 07.04.2026 | 51,10 | 55,50 | 51,10 | 51,65 | 0,88% | - |
| 02.04.2026 | 49,70 | 51,30 | 49,20 | 51,20 | 0,89% | - |
| 01.04.2026 | 49,85 | 50,90 | 49,60 | 50,75 | 2,22% | - |
| 31.03.2026 | 49,95 | 50,70 | 48,60 | 49,65 | 1,02% | 200,00 |
| 30.03.2026 | 48,35 | 49,95 | 48,25 | 49,15 | -0,20% | - |
| 27.03.2026 | 49,85 | 51,10 | 47,90 | 49,25 | -0,81% | - |
| 26.03.2026 | 50,20 | 51,90 | 49,50 | 49,65 | -0,10% | - |
| 25.03.2026 | 49,40 | 49,95 | 47,20 | 49,70 | 0,71% | - |
| 24.03.2026 | 50,45 | 51,20 | 49,25 | 49,35 | -3,99% | - |
| 23.03.2026 | 48,45 | 52,60 | 47,20 | 51,40 | -1,34% | 200,00 |
| 20.03.2026 | 49,45 | 52,10 | 49,30 | 52,10 | 5,79% | - |
| 19.03.2026 | 45,00 | 49,55 | 44,30 | 49,25 | 9,32% | 1.656,00 |
| 18.03.2026 | 48,00 | 49,20 | 45,05 | 45,05 | -5,56% | 4.273,00 |
| 17.03.2026 | 54,30 | 54,40 | 46,70 | 47,70 | -12,32% | 4.528,00 |
| 16.03.2026 | 55,40 | 55,40 | 51,70 | 54,40 | -1,45% | - |
| 13.03.2026 | 55,70 | 57,10 | 54,90 | 55,20 | -0,90% | - |
| 12.03.2026 | 58,10 | 58,20 | 55,50 | 55,70 | -4,13% | 1.380,00 |
| 11.03.2026 | 57,60 | 58,40 | 56,90 | 58,10 | 1,04% | 2.500,00 |
| 10.03.2026 | 56,50 | 58,30 | 56,50 | 57,50 | 1,05% | 1.320,00 |
| 09.03.2026 | 56,00 | 58,00 | 55,70 | 56,90 | -1,39% | 128,00 |
| 06.03.2026 | 59,80 | 59,80 | 56,30 | 57,70 | -3,03% | 1.675,00 |
| 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 | -1,74% | - |
| 23.12.2025 | 57,20 | 58,40 | 56,40 | 57,60 | -0,35% | - |