35,000€
-1,13%
Echtzeit-Aktienkurs SHELLY GROUP PLC EO 1
Bid:
Ask:
Aktienkurse zur SHELLY GROUP PLC EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 35,00 | 35,40 | 34,50 | 35,00 | -1,13% | 1.644,00 |
| 18.09.2024 | 35,40 | 35,40 | 34,50 | 35,40 | 0,28% | 394,00 |
| 17.09.2024 | 34,30 | 35,30 | 34,10 | 35,30 | 1,44% | 1.473,00 |
| 16.09.2024 | 34,30 | 34,80 | 34,00 | 34,80 | 1,46% | 1.115,00 |
| 13.09.2024 | 34,00 | 34,90 | 34,00 | 34,30 | -0,58% | 1.712,00 |
| 12.09.2024 | 34,80 | 35,00 | 34,10 | 34,50 | -0,86% | 661,00 |
| 11.09.2024 | 34,50 | 35,00 | 33,50 | 34,80 | -0,29% | 1.649,00 |
| 10.09.2024 | 35,10 | 35,90 | 34,90 | 34,90 | 0,58% | 1.526,00 |
| 09.09.2024 | 34,90 | 35,40 | 34,50 | 34,70 | 0,87% | 518,00 |
| 06.09.2024 | 34,40 | 34,90 | 33,90 | 34,40 | -2,82% | 2.443,00 |
| 05.09.2024 | 35,30 | 35,50 | 34,20 | 35,40 | 0,28% | 2.172,00 |
| 04.09.2024 | 35,90 | 35,90 | 34,90 | 35,30 | -2,49% | 3.449,00 |
| 03.09.2024 | 36,20 | 36,20 | 35,00 | 36,20 | 0,28% | 2.418,00 |
| 02.09.2024 | 36,50 | 36,50 | 35,40 | 36,10 | 0,56% | 1.427,00 |
| 30.08.2024 | 36,10 | 36,10 | 35,60 | 35,90 | -0,55% | 1.454,00 |
| 29.08.2024 | 37,00 | 37,00 | 35,30 | 36,10 | -3,48% | 4.468,00 |
| 28.08.2024 | 34,90 | 37,50 | 34,10 | 37,40 | 9,68% | 2.841,00 |
| 27.08.2024 | 35,60 | 36,50 | 33,60 | 34,10 | -2,57% | 3.694,00 |
| 26.08.2024 | 35,20 | 35,70 | 34,50 | 35,00 | -1,13% | 1.855,00 |
| 23.08.2024 | 36,20 | 36,20 | 34,90 | 35,40 | -2,75% | 3.655,00 |
| 22.08.2024 | 35,90 | 36,70 | 35,90 | 36,40 | -1,36% | 457,00 |
| 21.08.2024 | 36,20 | 37,00 | 36,10 | 36,90 | 0,82% | 1.103,00 |
| 20.08.2024 | 36,80 | 37,00 | 35,60 | 36,60 | -0,54% | 2.054,00 |
| 19.08.2024 | 35,60 | 37,00 | 35,60 | 36,80 | 1,66% | 626,00 |
| 16.08.2024 | 36,50 | 37,00 | 36,00 | 36,20 | 0,56% | 2.216,00 |
| 15.08.2024 | 36,60 | 37,00 | 36,00 | 36,00 | -1,37% | 2.298,00 |
| 14.08.2024 | 36,00 | 37,00 | 35,10 | 36,50 | 1,67% | 5.116,00 |
| 13.08.2024 | 36,00 | 36,00 | 35,10 | 35,90 | -0,28% | 1.614,00 |
| 12.08.2024 | 35,80 | 36,00 | 35,40 | 36,00 | 1,41% | 2.139,00 |
| 09.08.2024 | 35,10 | 38,00 | 35,10 | 35,50 | 1,43% | 5.895,00 |
| 08.08.2024 | 35,70 | 36,00 | 35,00 | 35,00 | 0,00% | 3.681,00 |
| 07.08.2024 | 35,60 | 36,20 | 35,00 | 35,00 | -1,13% | 837,00 |
| 06.08.2024 | 34,00 | 37,10 | 34,00 | 35,40 | 4,73% | 1.761,00 |
| 05.08.2024 | 36,00 | 36,00 | 30,40 | 33,80 | -6,11% | 14.014,00 |
| 02.08.2024 | 37,10 | 37,50 | 35,30 | 36,00 | -3,49% | 2.440,00 |
| 01.08.2024 | 37,50 | 37,50 | 37,10 | 37,30 | 0,00% | 284,00 |
| 31.07.2024 | 37,50 | 37,50 | 37,10 | 37,30 | 0,00% | 381,00 |
| 30.07.2024 | 37,50 | 37,50 | 36,80 | 37,30 | 1,36% | 42,00 |
| 29.07.2024 | 35,90 | 37,60 | 35,90 | 36,80 | 3,37% | 1.096,00 |
| 26.07.2024 | 35,60 | 36,90 | 35,60 | 35,60 | 0,00% | 1.243,00 |
| 25.07.2024 | 36,50 | 37,00 | 35,40 | 35,60 | -3,52% | 2.511,00 |
| 24.07.2024 | 37,40 | 37,60 | 36,50 | 36,90 | -1,60% | 671,00 |
| 23.07.2024 | 38,10 | 38,10 | 35,20 | 37,50 | -1,57% | 3.783,00 |
| 22.07.2024 | 38,40 | 38,50 | 37,80 | 38,10 | -0,26% | 1.383,00 |
| 19.07.2024 | 38,50 | 38,50 | 37,80 | 38,20 | -0,78% | 672,00 |
| 18.07.2024 | 38,50 | 38,50 | 38,00 | 38,50 | 0,26% | 1.055,00 |
| 17.07.2024 | 38,90 | 38,90 | 38,20 | 38,40 | 0,26% | 3.483,00 |
| 16.07.2024 | 38,40 | 38,80 | 38,20 | 38,30 | -0,26% | 1.931,00 |
| 15.07.2024 | 38,40 | 38,80 | 38,00 | 38,40 | 1,05% | 4.083,00 |
| 12.07.2024 | 38,70 | 38,70 | 37,80 | 38,00 | -1,04% | 1.243,00 |
| 11.07.2024 | 37,20 | 38,70 | 37,20 | 38,40 | 4,92% | 3.122,00 |
| 10.07.2024 | 37,00 | 37,30 | 36,20 | 36,60 | 0,83% | 1.446,00 |
| 09.07.2024 | 36,00 | 37,10 | 35,40 | 36,30 | 3,12% | 4.706,00 |
| 08.07.2024 | 35,10 | 35,90 | 35,00 | 35,20 | 0,28% | 1.429,00 |
| 05.07.2024 | 35,20 | 36,00 | 35,10 | 35,10 | -0,85% | 600,00 |
| 04.07.2024 | 35,50 | 36,00 | 33,20 | 35,40 | -0,56% | 1.433,00 |
| 03.07.2024 | 36,00 | 36,00 | 35,60 | 35,60 | 0,28% | 601,00 |
| 02.07.2024 | 35,80 | 36,00 | 35,50 | 35,50 | 0,00% | 1.332,00 |
| 01.07.2024 | 35,80 | 36,00 | 35,00 | 35,50 | 1,72% | 527,00 |
| 28.06.2024 | 35,90 | 36,00 | 34,90 | 34,90 | 0,00% | 275,00 |
| 27.06.2024 | 36,00 | 36,00 | 34,90 | 34,90 | -0,29% | 224,00 |
| 26.06.2024 | 35,00 | 35,80 | 35,00 | 35,00 | -0,28% | 1.206,00 |
| 25.06.2024 | 36,00 | 36,00 | 34,50 | 35,10 | -1,13% | 820,00 |
| 24.06.2024 | 35,80 | 36,20 | 34,50 | 35,50 | -1,39% | 1.310,00 |
| 21.06.2024 | 36,00 | 36,00 | 35,00 | 36,00 | 0,00% | 540,00 |
| 20.06.2024 | 35,80 | 36,00 | 35,70 | 36,00 | 1,41% | 378,00 |
| 19.06.2024 | 34,80 | 35,80 | 34,80 | 35,50 | -0,56% | 1.187,00 |
| 18.06.2024 | 35,00 | 36,00 | 34,50 | 35,70 | 2,88% | 2.825,00 |
| 17.06.2024 | 34,80 | 36,60 | 34,70 | 34,70 | -1,42% | 4.391,00 |
| 14.06.2024 | 36,00 | 36,40 | 34,50 | 35,20 | -0,56% | 1.750,00 |
| 13.06.2024 | 36,20 | 36,20 | 35,00 | 35,40 | -1,94% | 1.802,00 |
| 12.06.2024 | 38,00 | 38,00 | 36,00 | 36,10 | -5,00% | 2.730,00 |
| 11.06.2024 | 37,20 | 38,10 | 36,90 | 38,00 | 2,98% | 445,00 |
| 10.06.2024 | 36,00 | 37,90 | 36,00 | 36,90 | 1,10% | 1.379,00 |
| 07.06.2024 | 36,40 | 37,00 | 35,50 | 36,50 | -0,27% | 1.983,00 |
| 06.06.2024 | 37,90 | 37,90 | 35,70 | 36,60 | -1,08% | 2.291,00 |
| 05.06.2024 | 37,70 | 37,90 | 36,00 | 37,00 | -1,86% | 559,00 |
| 04.06.2024 | 37,90 | 37,90 | 36,10 | 37,70 | -0,53% | 3.594,00 |
| 03.06.2024 | 38,50 | 38,50 | 37,50 | 37,90 | -1,56% | 2.416,00 |
| 31.05.2024 | 38,50 | 38,50 | 38,00 | 38,50 | 0,26% | 1.835,00 |
| 30.05.2024 | 37,80 | 38,80 | 37,60 | 38,40 | -0,52% | 2.599,00 |
| 29.05.2024 | 39,00 | 39,40 | 38,10 | 38,60 | -0,52% | 3.186,00 |
| 28.05.2024 | 39,80 | 39,80 | 38,00 | 38,80 | 1,04% | 4.940,00 |
| 27.05.2024 | 38,40 | 39,60 | 38,20 | 38,40 | 2,40% | 6.416,00 |
| 24.05.2024 | 39,30 | 39,30 | 37,00 | 37,50 | -2,34% | 4.710,00 |
| 23.05.2024 | 38,20 | 39,10 | 37,90 | 38,40 | 2,13% | 6.089,00 |
| 22.05.2024 | 37,50 | 38,40 | 37,00 | 37,60 | -0,79% | 4.476,00 |
| 21.05.2024 | 39,90 | 39,90 | 37,00 | 37,90 | -1,56% | 2.125,00 |
| 20.05.2024 | 37,00 | 38,50 | 36,90 | 38,50 | 0,52% | 3.346,00 |
| 17.05.2024 | 37,00 | 38,30 | 35,80 | 38,30 | 5,80% | 15.012,00 |
| 16.05.2024 | 36,00 | 36,60 | 36,00 | 36,20 | 1,40% | 16.457,00 |
| 15.05.2024 | 36,00 | 36,00 | 35,00 | 35,70 | -1,11% | 310,00 |
| 14.05.2024 | 35,00 | 36,10 | 35,00 | 36,10 | 2,27% | 807,00 |
| 13.05.2024 | 36,00 | 36,00 | 35,00 | 35,30 | -0,28% | 699,00 |
| 10.05.2024 | 36,00 | 36,00 | 35,10 | 35,40 | 1,14% | 1.337,00 |
| 09.05.2024 | 35,00 | 36,00 | 35,00 | 35,00 | -1,96% | 1.220,00 |
| 08.05.2024 | 34,80 | 36,10 | 34,80 | 35,70 | -1,38% | 2.216,00 |
| 07.05.2024 | 36,40 | 36,40 | 35,50 | 36,20 | 1,40% | 4.595,00 |
| 06.05.2024 | 35,30 | 35,80 | 35,00 | 35,70 | 1,71% | 6.855,00 |
| 03.05.2024 | 35,00 | 35,30 | 35,00 | 35,10 | 0,00% | 2.596,00 |