49,650€
-0,70%
Echtzeit-Aktienkurs Shelly Group PLC
Bid:
Ask:
Aktienkurse zur Shelly Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 49,50 | 50,15 | 49,50 | 49,65 | -0,70% | - |
| 25.06.2025 | 49,90 | 50,00 | 49,20 | 50,00 | 0,60% | 588,00 |
| 24.06.2025 | 50,00 | 50,20 | 49,40 | 49,70 | 0,61% | 999,00 |
| 23.06.2025 | 50,00 | 51,40 | 48,70 | 49,40 | -1,20% | 5.933,00 |
| 20.06.2025 | 51,80 | 51,80 | 50,00 | 50,00 | -3,10% | 3.695,00 |
| 19.06.2025 | 51,60 | 51,60 | 50,40 | 51,60 | -0,39% | 6.574,00 |
| 18.06.2025 | 51,80 | 51,80 | 50,40 | 51,80 | 0,00% | 10.998,00 |
| 17.06.2025 | 47,00 | 51,80 | 46,20 | 51,80 | 8,14% | 8.483,00 |
| 16.06.2025 | 47,40 | 48,50 | 47,20 | 47,90 | -0,42% | 5.125,00 |
| 13.06.2025 | 49,00 | 49,30 | 46,80 | 48,10 | -1,43% | 3.696,00 |
| 12.06.2025 | 49,00 | 49,50 | 47,70 | 48,80 | -1,01% | 4.444,00 |
| 11.06.2025 | 51,00 | 51,00 | 49,30 | 49,30 | -2,18% | 1.873,00 |
| 10.06.2025 | 50,00 | 52,00 | 49,80 | 50,40 | 2,44% | 8.570,00 |
| 09.06.2025 | 49,00 | 49,70 | 49,00 | 49,20 | -0,81% | 1.633,00 |
| 06.06.2025 | 49,60 | 50,40 | 47,60 | 49,60 | 1,85% | 2.560,00 |
| 05.06.2025 | 49,90 | 50,80 | 47,40 | 48,70 | -1,22% | 18.956,00 |
| 04.06.2025 | 47,80 | 50,40 | 47,40 | 49,30 | 3,57% | 9.406,00 |
| 03.06.2025 | 47,50 | 48,30 | 47,10 | 47,60 | 1,28% | 4.362,00 |
| 02.06.2025 | 46,30 | 47,30 | 45,50 | 47,00 | 1,51% | 5.382,00 |
| 30.05.2025 | 45,00 | 46,90 | 45,00 | 46,30 | 1,54% | 5.848,00 |
| 29.05.2025 | 44,90 | 45,60 | 44,30 | 45,60 | 1,79% | 3.125,00 |
| 28.05.2025 | 46,40 | 46,50 | 44,60 | 44,80 | -4,07% | 5.003,00 |
| 27.05.2025 | 46,80 | 47,00 | 45,70 | 46,70 | -0,64% | 4.999,00 |
| 26.05.2025 | 44,60 | 47,60 | 44,60 | 47,00 | 6,82% | 8.844,00 |
| 23.05.2025 | 44,00 | 44,60 | 42,90 | 44,00 | 0,00% | 12.134,00 |
| 22.05.2025 | 43,90 | 44,10 | 43,70 | 44,00 | 0,23% | 3.682,00 |
| 21.05.2025 | 44,00 | 44,00 | 43,60 | 43,90 | 0,23% | 4.430,00 |
| 20.05.2025 | 43,90 | 43,90 | 43,40 | 43,80 | -0,45% | 2.727,00 |
| 19.05.2025 | 44,10 | 44,10 | 43,40 | 44,00 | -0,45% | 5.069,00 |
| 16.05.2025 | 44,50 | 44,60 | 43,20 | 44,20 | -0,90% | 11.116,00 |
| 15.05.2025 | 39,60 | 44,60 | 39,60 | 44,60 | 12,63% | 40.648,00 |
| 14.05.2025 | 38,60 | 39,60 | 38,30 | 39,60 | 3,13% | 18.336,00 |
| 13.05.2025 | 37,90 | 39,00 | 37,90 | 38,40 | 0,52% | 12.837,00 |
| 12.05.2025 | 37,20 | 38,50 | 37,20 | 38,20 | 3,24% | 12.276,00 |
| 09.05.2025 | 36,80 | 37,30 | 36,70 | 37,00 | 0,54% | 1.698,00 |
| 08.05.2025 | 35,80 | 36,90 | 35,60 | 36,80 | 3,66% | 5.266,00 |
| 07.05.2025 | 34,50 | 35,60 | 34,50 | 35,50 | 4,41% | 4.887,00 |
| 06.05.2025 | 34,30 | 34,30 | 33,80 | 34,00 | 0,00% | 10.288,00 |
| 05.05.2025 | 34,70 | 34,70 | 33,90 | 34,00 | 2,10% | 2.927,00 |
| 02.05.2025 | 33,60 | 33,90 | 33,00 | 33,30 | -0,30% | 28.492,00 |
| 30.04.2025 | 33,40 | 33,50 | 33,00 | 33,40 | 0,60% | 6.857,00 |
| 29.04.2025 | 33,10 | 33,20 | 33,00 | 33,20 | 0,91% | 5.601,00 |
| 28.04.2025 | 33,00 | 33,40 | 32,90 | 32,90 | -0,60% | 29.186,00 |
| 25.04.2025 | 33,60 | 34,80 | 33,00 | 33,10 | -1,49% | 18.256,00 |
| 24.04.2025 | 33,40 | 33,90 | 33,10 | 33,60 | 0,00% | 15.815,00 |
| 23.04.2025 | 33,50 | 33,80 | 33,20 | 33,60 | 0,60% | 10.202,00 |
| 22.04.2025 | 33,90 | 33,90 | 33,20 | 33,40 | -1,47% | 2.592,00 |
| 17.04.2025 | 34,00 | 34,10 | 33,70 | 33,90 | -0,29% | 1.057,00 |
| 16.04.2025 | 34,00 | 34,60 | 33,80 | 34,00 | -0,29% | 8.014,00 |
| 15.04.2025 | 34,10 | 34,70 | 33,90 | 34,10 | -0,87% | 20.175,00 |
| 14.04.2025 | 34,50 | 34,50 | 34,00 | 34,40 | 0,29% | 3.446,00 |
| 11.04.2025 | 34,10 | 34,70 | 34,00 | 34,30 | 0,59% | 6.780,00 |
| 10.04.2025 | 34,40 | 35,30 | 34,00 | 34,10 | 2,71% | 8.924,00 |
| 09.04.2025 | 33,50 | 33,50 | 32,30 | 33,20 | -0,90% | 7.399,00 |
| 08.04.2025 | 32,70 | 34,30 | 32,40 | 33,50 | 3,40% | 3.015,00 |
| 07.04.2025 | 33,00 | 33,30 | 28,10 | 32,40 | -5,26% | 30.122,00 |
| 04.04.2025 | 35,70 | 36,90 | 33,00 | 34,20 | -5,79% | 23.935,00 |
| 03.04.2025 | 36,90 | 37,00 | 36,00 | 36,30 | -1,36% | 3.353,00 |
| 02.04.2025 | 37,00 | 37,00 | 36,50 | 36,80 | 1,66% | 4.676,00 |
| 01.04.2025 | 37,00 | 37,60 | 36,20 | 36,20 | -0,82% | 4.450,00 |
| 31.03.2025 | 37,00 | 38,30 | 36,10 | 36,50 | -2,67% | 4.552,00 |
| 28.03.2025 | 37,30 | 38,00 | 37,10 | 37,50 | 1,35% | 1.885,00 |
| 27.03.2025 | 37,70 | 37,80 | 36,90 | 37,00 | -1,33% | 4.533,00 |
| 26.03.2025 | 37,90 | 38,20 | 36,30 | 37,50 | -1,06% | 4.329,00 |
| 25.03.2025 | 38,10 | 38,10 | 37,60 | 37,90 | 0,26% | 734,00 |
| 24.03.2025 | 37,80 | 38,10 | 37,70 | 37,80 | 0,80% | 1.958,00 |
| 21.03.2025 | 38,00 | 38,00 | 37,40 | 37,50 | 0,00% | 5.405,00 |
| 20.03.2025 | 38,00 | 38,00 | 36,70 | 37,50 | -0,79% | 5.964,00 |
| 19.03.2025 | 37,60 | 37,90 | 36,80 | 37,80 | 3,00% | 6.726,00 |
| 18.03.2025 | 36,20 | 37,50 | 36,20 | 36,70 | 0,82% | 2.603,00 |
| 17.03.2025 | 37,60 | 37,60 | 36,30 | 36,40 | 0,55% | 1.343,00 |
| 14.03.2025 | 35,80 | 36,50 | 35,80 | 36,20 | -0,55% | 2.774,00 |
| 13.03.2025 | 35,50 | 36,70 | 35,30 | 36,40 | 0,55% | 897,00 |
| 12.03.2025 | 36,20 | 37,20 | 35,90 | 36,20 | 1,97% | 9.717,00 |
| 11.03.2025 | 36,00 | 36,00 | 35,10 | 35,50 | 1,72% | 8.809,00 |
| 10.03.2025 | 37,60 | 37,60 | 34,80 | 34,90 | -3,32% | 3.675,00 |
| 07.03.2025 | 36,40 | 36,40 | 35,70 | 36,10 | -0,82% | 778,00 |
| 06.03.2025 | 36,40 | 37,30 | 36,40 | 36,40 | -0,82% | 1.194,00 |
| 05.03.2025 | 36,60 | 37,00 | 35,90 | 36,70 | -0,27% | 2.546,00 |
| 04.03.2025 | 37,00 | 37,00 | 36,30 | 36,80 | -0,81% | 4.706,00 |
| 03.03.2025 | 37,60 | 37,60 | 37,00 | 37,10 | -1,07% | 3.491,00 |
| 28.02.2025 | 37,70 | 37,70 | 37,20 | 37,50 | -0,53% | 1.854,00 |
| 27.02.2025 | 38,50 | 38,50 | 37,50 | 37,70 | -2,08% | 1.937,00 |
| 26.02.2025 | 38,30 | 38,70 | 37,90 | 38,50 | 2,94% | 8.122,00 |
| 25.02.2025 | 37,60 | 38,30 | 37,00 | 37,40 | 0,00% | 24.454,00 |
| 24.02.2025 | 37,40 | 37,40 | 36,00 | 37,40 | 0,54% | 3.867,00 |
| 21.02.2025 | 37,50 | 37,50 | 36,80 | 37,20 | 1,09% | 3.242,00 |
| 20.02.2025 | 37,40 | 37,40 | 36,80 | 36,80 | -1,34% | 1.683,00 |
| 19.02.2025 | 37,30 | 37,40 | 37,00 | 37,30 | 0,27% | 2.421,00 |
| 18.02.2025 | 36,80 | 37,30 | 36,70 | 37,20 | 1,36% | 7.731,00 |
| 17.02.2025 | 35,70 | 36,90 | 35,70 | 36,70 | 2,51% | 5.820,00 |
| 14.02.2025 | 36,00 | 36,30 | 35,70 | 35,80 | -0,56% | 3.633,00 |
| 13.02.2025 | 35,80 | 36,30 | 35,80 | 36,00 | 0,00% | 869,00 |
| 12.02.2025 | 36,00 | 36,40 | 35,90 | 36,00 | -0,55% | 3.648,00 |
| 11.02.2025 | 35,90 | 36,20 | 35,70 | 36,20 | 1,69% | 2.771,00 |
| 10.02.2025 | 35,60 | 35,90 | 34,70 | 35,60 | 1,14% | 13.248,00 |
| 07.02.2025 | 35,70 | 35,70 | 34,90 | 35,20 | 0,28% | 5.413,00 |
| 06.02.2025 | 35,40 | 35,90 | 35,10 | 35,10 | 0,00% | 4.532,00 |
| 05.02.2025 | 35,30 | 35,40 | 34,70 | 35,10 | 1,15% | 5.387,00 |
| 04.02.2025 | 35,20 | 35,20 | 34,50 | 34,70 | -0,86% | 4.267,00 |