50,900€
2,62%
Echtzeit-Aktienkurs Shelly Group PLC
Bid:
Ask:
Aktienkurse zur Shelly Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 49,65 | 50,90 | 49,65 | 50,70 | 2,22% | - |
| 31.03.2026 | 49,00 | 51,00 | 49,00 | 49,60 | -0,40% | 4.708,00 |
| 30.03.2026 | 49,40 | 49,90 | 48,50 | 49,80 | 3,11% | 1.704,00 |
| 27.03.2026 | 49,60 | 49,70 | 47,80 | 48,30 | -2,82% | 22.050,00 |
| 26.03.2026 | 50,00 | 52,00 | 49,20 | 49,70 | -1,78% | 77.781,00 |
| 25.03.2026 | 48,00 | 50,80 | 46,90 | 50,60 | 2,43% | 15.330,00 |
| 24.03.2026 | 51,60 | 51,60 | 49,20 | 49,40 | -1,98% | 6.827,00 |
| 23.03.2026 | 48,50 | 52,40 | 46,80 | 50,40 | 2,86% | 34.010,00 |
| 20.03.2026 | 51,00 | 52,40 | 49,00 | 49,00 | -1,21% | 14.608,00 |
| 19.03.2026 | 45,20 | 49,90 | 44,20 | 49,60 | 8,53% | 51.377,00 |
| 18.03.2026 | 48,20 | 48,40 | 45,60 | 45,70 | -3,79% | 65.413,00 |
| 17.03.2026 | 52,80 | 54,20 | 47,40 | 47,50 | -12,36% | 83.410,00 |
| 16.03.2026 | 51,20 | 54,80 | 51,00 | 54,20 | -0,73% | 9.978,00 |
| 13.03.2026 | 56,00 | 56,00 | 54,40 | 54,60 | -1,80% | 7.713,00 |
| 12.03.2026 | 57,40 | 58,20 | 55,60 | 55,60 | -4,14% | 1.728,00 |
| 11.03.2026 | 58,80 | 58,80 | 57,00 | 58,00 | 1,05% | 1.345,00 |
| 10.03.2026 | 57,20 | 58,80 | 57,20 | 57,40 | 1,06% | 2.255,00 |
| 09.03.2026 | 57,40 | 57,60 | 55,80 | 56,80 | -1,39% | 2.731,00 |
| 06.03.2026 | 59,40 | 59,80 | 56,40 | 57,60 | -3,03% | 5.591,00 |
| 05.03.2026 | 55,20 | 59,80 | 55,20 | 59,40 | 8,39% | 14.324,00 |
| 04.03.2026 | 54,20 | 55,80 | 53,60 | 54,80 | 0,37% | 21.591,00 |
| 03.03.2026 | 57,40 | 57,80 | 53,60 | 54,60 | -5,86% | 25.723,00 |
| 02.03.2026 | 58,00 | 59,00 | 56,40 | 58,00 | -2,36% | 21.169,00 |
| 27.02.2026 | 58,80 | 59,40 | 58,20 | 59,40 | 0,34% | 5.824,00 |
| 26.02.2026 | 59,40 | 60,00 | 58,00 | 59,20 | -0,34% | 11.087,00 |
| 25.02.2026 | 61,40 | 61,40 | 58,00 | 59,40 | -1,66% | 19.252,00 |
| 24.02.2026 | 65,00 | 67,20 | 59,60 | 60,40 | -5,33% | 26.502,00 |
| 23.02.2026 | 64,00 | 65,00 | 63,60 | 63,80 | -0,31% | 3.342,00 |
| 20.02.2026 | 67,00 | 67,00 | 63,40 | 64,00 | -2,44% | 8.706,00 |
| 19.02.2026 | 66,40 | 66,40 | 65,00 | 65,60 | -0,61% | 4.774,00 |
| 18.02.2026 | 67,00 | 67,00 | 65,00 | 66,00 | 1,23% | 4.912,00 |
| 17.02.2026 | 65,80 | 66,40 | 65,20 | 65,20 | -0,91% | 703,00 |
| 16.02.2026 | 66,00 | 66,80 | 65,00 | 65,80 | 0,30% | 1.739,00 |
| 13.02.2026 | 67,00 | 67,00 | 64,80 | 65,60 | -0,91% | 4.304,00 |
| 12.02.2026 | 66,40 | 67,00 | 65,60 | 66,20 | -0,30% | 1.821,00 |
| 11.02.2026 | 66,20 | 68,20 | 65,20 | 66,40 | 0,30% | 2.529,00 |
| 10.02.2026 | 67,60 | 67,60 | 66,00 | 66,20 | -2,07% | 825,00 |
| 09.02.2026 | 69,60 | 69,60 | 66,00 | 67,60 | 1,20% | 6.459,00 |
| 06.02.2026 | 65,20 | 67,20 | 64,40 | 66,80 | 0,30% | 3.329,00 |
| 05.02.2026 | 66,80 | 67,40 | 65,80 | 66,60 | -0,30% | 3.232,00 |
| 04.02.2026 | 67,60 | 67,60 | 66,40 | 66,80 | -2,05% | 3.903,00 |
| 03.02.2026 | 67,40 | 69,20 | 66,00 | 68,20 | 1,79% | 11.113,00 |
| 02.02.2026 | 67,80 | 67,80 | 65,40 | 67,00 | -1,18% | 5.736,00 |
| 30.01.2026 | 67,20 | 68,80 | 67,20 | 67,80 | 0,89% | 334,00 |
| 29.01.2026 | 68,80 | 69,80 | 67,20 | 67,20 | -3,31% | 61,00 |
| 28.01.2026 | 69,40 | 70,80 | 69,40 | 69,50 | 1,61% | - |
| 27.01.2026 | 68,60 | 70,40 | 68,40 | 68,40 | 0,00% | 240,00 |
| 26.01.2026 | 65,60 | 70,00 | 65,60 | 68,40 | 4,59% | 374,00 |
| 23.01.2026 | 64,20 | 68,00 | 64,20 | 65,40 | 2,19% | 75,00 |
| 22.01.2026 | 63,20 | 65,00 | 63,20 | 64,00 | 1,59% | 300,00 |
| 21.01.2026 | 63,60 | 63,60 | 63,00 | 63,00 | -0,63% | 200,00 |
| 20.01.2026 | 63,60 | 64,60 | 63,40 | 63,40 | 0,00% | 60,00 |
| 19.01.2026 | 64,40 | 64,40 | 63,40 | 63,40 | 0,00% | 86,00 |
| 16.01.2026 | 63,80 | 64,00 | 62,60 | 63,40 | 0,32% | 3.181,00 |
| 15.01.2026 | 63,60 | 64,00 | 63,00 | 63,20 | 0,00% | 3.040,00 |
| 14.01.2026 | 61,60 | 63,20 | 61,60 | 63,20 | 3,27% | 5.813,00 |
| 13.01.2026 | 61,60 | 61,60 | 60,20 | 61,20 | -1,29% | 1.185,00 |
| 12.01.2026 | 61,00 | 62,40 | 60,00 | 62,00 | -0,64% | 5.983,00 |
| 09.01.2026 | 63,00 | 63,00 | 61,20 | 62,40 | 0,97% | 4.308,00 |
| 08.01.2026 | 62,60 | 62,60 | 60,40 | 61,80 | -2,52% | 2.316,00 |
| 07.01.2026 | 62,60 | 64,00 | 62,60 | 63,40 | 0,63% | 3.584,00 |
| 06.01.2026 | 61,80 | 63,00 | 61,40 | 63,00 | 1,94% | 1.845,00 |
| 05.01.2026 | 64,00 | 64,60 | 61,00 | 61,80 | -2,83% | 5.858,00 |
| 02.01.2026 | 61,00 | 63,60 | 61,00 | 63,60 | 5,65% | 6.407,00 |
| 30.12.2025 | 60,40 | 61,00 | 60,20 | 60,20 | 0,33% | 2.025,00 |
| 29.12.2025 | 58,80 | 60,80 | 58,80 | 60,00 | 2,39% | 4.780,00 |
| 23.12.2025 | 57,00 | 58,60 | 57,00 | 58,60 | 2,81% | 3.602,00 |
| 22.12.2025 | 57,00 | 57,40 | 56,80 | 57,00 | 0,00% | 2.851,00 |
| 19.12.2025 | 56,80 | 57,20 | 56,40 | 57,00 | 0,71% | 3.988,00 |
| 18.12.2025 | 56,60 | 56,80 | 56,40 | 56,60 | 0,71% | 4.221,00 |
| 17.12.2025 | 56,00 | 56,60 | 55,00 | 56,20 | 0,36% | 2.453,00 |
| 16.12.2025 | 55,20 | 56,00 | 55,20 | 56,00 | 0,00% | 1.370,00 |
| 15.12.2025 | 55,20 | 56,00 | 55,00 | 56,00 | 0,36% | 4.989,00 |
| 12.12.2025 | 55,40 | 56,00 | 54,60 | 55,80 | 1,82% | 4.653,00 |
| 11.12.2025 | 55,00 | 55,20 | 54,40 | 54,80 | 1,11% | 1.213,00 |
| 10.12.2025 | 55,40 | 56,20 | 54,20 | 54,20 | -3,90% | 3.664,00 |
| 09.12.2025 | 56,20 | 57,00 | 55,40 | 56,40 | 0,71% | 3.254,00 |
| 08.12.2025 | 55,80 | 56,20 | 55,20 | 56,00 | 0,72% | 3.316,00 |
| 05.12.2025 | 55,60 | 55,60 | 55,00 | 55,60 | 1,09% | 3.577,00 |
| 04.12.2025 | 55,40 | 56,00 | 54,40 | 55,00 | 4,17% | 7.981,00 |
| 03.12.2025 | 53,20 | 55,40 | 52,60 | 52,80 | -1,49% | 5.387,00 |
| 02.12.2025 | 55,40 | 55,40 | 53,60 | 53,60 | -1,83% | 2.768,00 |
| 01.12.2025 | 54,80 | 56,40 | 53,20 | 54,60 | -1,80% | 1.383,00 |
| 28.11.2025 | 55,60 | 56,60 | 55,00 | 55,60 | -1,77% | 8.309,00 |
| 27.11.2025 | 57,00 | 57,00 | 55,60 | 56,60 | -0,35% | 2.815,00 |
| 26.11.2025 | 57,20 | 57,20 | 56,00 | 56,80 | 0,00% | 7.776,00 |
| 25.11.2025 | 56,80 | 57,20 | 56,60 | 56,80 | 1,43% | 3.091,00 |
| 24.11.2025 | 55,80 | 56,80 | 55,40 | 56,00 | 1,45% | 5.809,00 |
| 21.11.2025 | 55,80 | 56,00 | 55,20 | 55,20 | 0,36% | 4.954,00 |
| 20.11.2025 | 57,00 | 57,00 | 54,80 | 55,00 | -3,17% | 17.465,00 |
| 19.11.2025 | 55,60 | 57,00 | 55,00 | 56,80 | 2,16% | 12.824,00 |
| 18.11.2025 | 55,00 | 56,00 | 55,00 | 55,60 | 1,09% | 5.447,00 |
| 17.11.2025 | 55,00 | 55,20 | 54,00 | 55,00 | 1,85% | 21.103,00 |
| 14.11.2025 | 54,60 | 54,80 | 53,00 | 54,00 | 0,75% | 8.351,00 |
| 13.11.2025 | 52,80 | 55,20 | 52,80 | 53,60 | 2,68% | 23.570,00 |
| 12.11.2025 | 51,40 | 52,20 | 50,80 | 52,20 | 1,16% | 4.373,00 |
| 11.11.2025 | 52,60 | 52,60 | 51,40 | 51,60 | -0,39% | 2.789,00 |
| 10.11.2025 | 50,20 | 52,20 | 50,00 | 51,80 | 3,60% | 8.567,00 |
| 07.11.2025 | 52,00 | 52,00 | 50,00 | 50,00 | -2,34% | 5.482,00 |
| 06.11.2025 | 53,00 | 53,00 | 51,00 | 51,20 | -1,54% | 3.702,00 |