64,150€
-0,54%
Echtzeit-Aktienkurs Shelly Group PLC
Bid:
Ask:
Aktienkurse zur Shelly Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 64,70 | 64,95 | 64,00 | 64,15 | -0,93% | - |
| 17.08.2026 | 66,00 | 66,00 | 64,75 | 64,75 | -1,22% | - |
| 14.08.2026 | 66,10 | 66,25 | 65,50 | 65,55 | -0,91% | 1.270,00 |
| 13.08.2026 | 64,40 | 66,30 | 64,40 | 66,15 | 2,56% | 250,00 |
| 12.08.2026 | 63,55 | 64,50 | 63,15 | 64,50 | 1,57% | - |
| 11.08.2026 | 63,95 | 64,00 | 63,15 | 63,50 | -0,63% | - |
| 10.08.2026 | 64,60 | 65,50 | 63,15 | 63,90 | -1,16% | 8.400,00 |
| 07.08.2026 | 65,25 | 65,50 | 64,25 | 64,65 | -1,07% | - |
| 06.08.2026 | 66,40 | 66,70 | 65,05 | 65,35 | -1,66% | 3.715,00 |
| 05.08.2026 | 66,75 | 66,80 | 65,20 | 66,45 | -0,45% | 9.000,00 |
| 04.08.2026 | 65,95 | 66,75 | 65,25 | 66,75 | 1,29% | - |
| 03.08.2026 | 65,75 | 66,30 | 64,50 | 65,90 | 1,23% | 174,00 |
| 31.07.2026 | 63,40 | 65,15 | 63,35 | 65,10 | 2,52% | - |
| 30.07.2026 | 64,45 | 64,80 | 62,25 | 63,50 | -1,70% | 520,00 |
| 29.07.2026 | 57,90 | 69,00 | 56,80 | 64,60 | 10,14% | 3.727,00 |
| 28.07.2026 | 57,45 | 59,35 | 57,35 | 58,65 | 2,00% | - |
| 27.07.2026 | 57,00 | 58,65 | 56,85 | 57,50 | 1,41% | - |
| 24.07.2026 | 56,65 | 57,90 | 56,25 | 56,70 | 0,18% | - |
| 23.07.2026 | 56,45 | 58,35 | 56,35 | 56,60 | 0,18% | - |
| 22.07.2026 | 57,90 | 58,85 | 56,00 | 56,50 | -2,50% | 2.250,00 |
| 21.07.2026 | 56,60 | 58,05 | 56,60 | 57,95 | 2,66% | - |
| 20.07.2026 | 57,15 | 58,85 | 56,20 | 56,45 | -1,31% | - |
| 17.07.2026 | 56,30 | 57,85 | 55,30 | 57,20 | 1,15% | - |
| 16.07.2026 | 56,95 | 56,95 | 56,35 | 56,55 | -0,62% | - |
| 15.07.2026 | 57,25 | 57,85 | 56,40 | 56,90 | -1,39% | - |
| 14.07.2026 | 56,55 | 59,85 | 56,40 | 57,70 | 1,94% | - |
| 13.07.2026 | 56,80 | 57,70 | 56,20 | 56,60 | 0,00% | - |
| 10.07.2026 | 56,95 | 57,45 | 56,30 | 56,60 | -0,09% | - |
| 09.07.2026 | 56,60 | 56,65 | 56,50 | 56,65 | 0,44% | - |
| 08.07.2026 | 55,95 | 58,20 | 55,85 | 56,40 | 0,71% | 7.780,00 |
| 07.07.2026 | 57,65 | 58,75 | 55,95 | 56,00 | -2,95% | - |
| 06.07.2026 | 57,20 | 58,50 | 56,55 | 57,70 | 0,79% | - |
| 03.07.2026 | 59,10 | 59,35 | 56,05 | 57,25 | -3,05% | 840,00 |
| 02.07.2026 | 58,95 | 59,55 | 58,55 | 59,05 | 0,25% | - |
| 01.07.2026 | 59,25 | 59,55 | 58,90 | 58,90 | -0,67% | - |
| 30.06.2026 | 59,80 | 60,25 | 59,10 | 59,30 | -0,75% | - |
| 29.06.2026 | 59,65 | 60,35 | 59,55 | 59,75 | 0,42% | - |
| 26.06.2026 | 60,00 | 60,60 | 59,50 | 59,50 | -0,50% | 340,00 |
| 25.06.2026 | 60,00 | 60,50 | 59,80 | 59,80 | -0,25% | - |
| 24.06.2026 | 59,95 | 60,75 | 59,80 | 59,95 | 0,08% | - |
| 23.06.2026 | 60,30 | 60,50 | 59,85 | 59,90 | -1,16% | 391,00 |
| 22.06.2026 | 60,75 | 60,85 | 60,00 | 60,60 | -0,16% | - |
| 19.06.2026 | 60,40 | 60,95 | 60,00 | 60,70 | 0,83% | - |
| 18.06.2026 | 60,10 | 60,60 | 60,10 | 60,20 | 0,25% | - |
| 17.06.2026 | 60,05 | 60,60 | 59,95 | 60,05 | 0,08% | - |
| 16.06.2026 | 60,50 | 61,20 | 60,00 | 60,00 | -0,74% | - |
| 15.06.2026 | 61,00 | 61,30 | 60,20 | 60,45 | 0,17% | - |
| 12.06.2026 | 60,05 | 60,70 | 58,70 | 60,35 | 0,42% | 98,00 |
| 11.06.2026 | 59,55 | 60,45 | 59,50 | 60,10 | 1,09% | 56,00 |
| 10.06.2026 | 59,60 | 60,25 | 59,10 | 59,45 | -0,08% | 485,00 |
| 09.06.2026 | 59,40 | 61,30 | 59,30 | 59,50 | 0,25% | - |
| 08.06.2026 | 60,05 | 61,25 | 59,10 | 59,35 | -2,06% | - |
| 05.06.2026 | 60,35 | 61,00 | 60,35 | 60,60 | 0,25% | - |
| 04.06.2026 | 60,75 | 61,70 | 60,40 | 60,45 | -0,33% | - |
| 03.06.2026 | 61,15 | 61,55 | 60,30 | 60,65 | -0,49% | - |
| 02.06.2026 | 60,95 | 61,75 | 60,90 | 60,95 | 0,08% | 1.210,00 |
| 01.06.2026 | 60,90 | 61,20 | 60,15 | 60,90 | 0,16% | 250,00 |
| 29.05.2026 | 60,60 | 60,90 | 60,10 | 60,80 | 0,50% | - |
| 28.05.2026 | 59,65 | 60,60 | 59,65 | 60,50 | 0,41% | - |
| 27.05.2026 | 61,20 | 61,20 | 59,45 | 60,25 | -1,47% | - |
| 26.05.2026 | 59,10 | 61,15 | 59,10 | 61,15 | 3,29% | 3.400,00 |
| 25.05.2026 | 58,55 | 59,35 | 58,50 | 59,20 | 2,07% | 910,00 |
| 22.05.2026 | 59,95 | 60,00 | 58,00 | 58,00 | -3,09% | - |
| 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% | - |