56,000€
0,72%
Echtzeit-Aktienkurs Shelly Group PLC
Bid:
Ask:
Aktienkurse zur Shelly Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 55,20 | 56,90 | 55,10 | 56,90 | 2,34% | - |
| 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 |
| 05.11.2025 | 51,80 | 53,00 | 51,80 | 52,00 | -0,76% | 1.198,00 |
| 04.11.2025 | 52,40 | 52,80 | 51,60 | 52,40 | 0,00% | 1.536,00 |
| 03.11.2025 | 54,00 | 54,00 | 51,60 | 52,40 | -0,38% | 6.021,00 |
| 31.10.2025 | 52,60 | 52,60 | 52,00 | 52,60 | 0,00% | 902,00 |
| 30.10.2025 | 53,00 | 53,00 | 52,00 | 52,60 | -0,75% | 1.286,00 |
| 29.10.2025 | 52,40 | 53,00 | 52,00 | 53,00 | 1,53% | 2.928,00 |
| 28.10.2025 | 53,20 | 53,20 | 52,00 | 52,20 | -1,88% | 1.964,00 |
| 27.10.2025 | 53,60 | 53,60 | 51,60 | 53,20 | 0,76% | 5.381,00 |
| 24.10.2025 | 53,00 | 54,00 | 51,80 | 52,80 | 1,15% | 2.794,00 |
| 23.10.2025 | 51,80 | 53,20 | 51,80 | 52,20 | 0,00% | 2.178,00 |
| 22.10.2025 | 53,80 | 53,80 | 52,00 | 52,20 | -2,97% | 1.373,00 |
| 21.10.2025 | 52,80 | 53,80 | 52,60 | 53,80 | 1,89% | 4.170,00 |
| 20.10.2025 | 54,20 | 54,60 | 52,40 | 52,80 | -1,86% | 6.833,00 |
| 17.10.2025 | 56,00 | 56,40 | 53,00 | 53,80 | -3,93% | 7.402,00 |
| 16.10.2025 | 55,00 | 56,20 | 55,00 | 56,00 | 2,56% | 1.781,00 |
| 15.10.2025 | 56,00 | 56,40 | 54,00 | 54,60 | -1,44% | 4.028,00 |
| 14.10.2025 | 57,00 | 57,00 | 55,40 | 55,40 | -2,81% | 2.622,00 |
| 13.10.2025 | 57,60 | 57,80 | 56,00 | 57,00 | -0,70% | 4.215,00 |
| 10.10.2025 | 57,60 | 58,00 | 56,60 | 57,40 | 0,00% | 4.709,00 |
| 09.10.2025 | 56,00 | 57,80 | 56,00 | 57,40 | 1,77% | 4.355,00 |
| 08.10.2025 | 54,60 | 56,80 | 54,60 | 56,40 | 6,42% | 10.356,00 |
| 07.10.2025 | 53,80 | 53,80 | 52,00 | 53,00 | 0,76% | 1.896,00 |
| 06.10.2025 | 53,00 | 53,60 | 51,40 | 52,60 | 0,77% | 2.828,00 |
| 03.10.2025 | 52,80 | 53,20 | 52,00 | 52,20 | 0,00% | 1.410,00 |
| 02.10.2025 | 51,80 | 53,20 | 51,60 | 52,20 | 1,16% | 1.392,00 |
| 01.10.2025 | 52,40 | 52,40 | 51,60 | 51,60 | -2,27% | 1.723,00 |
| 30.09.2025 | 51,80 | 53,20 | 51,80 | 52,80 | 2,33% | 2.590,00 |
| 29.09.2025 | 53,80 | 53,80 | 51,40 | 51,60 | -0,77% | 1.263,00 |
| 26.09.2025 | 51,00 | 52,60 | 51,00 | 52,00 | 0,00% | 2.071,00 |
| 25.09.2025 | 51,80 | 52,20 | 50,60 | 52,00 | 0,39% | 4.927,00 |
| 24.09.2025 | 51,80 | 52,60 | 51,00 | 51,80 | 0,39% | 6.153,00 |
| 23.09.2025 | 51,40 | 52,00 | 50,20 | 51,60 | 1,18% | 7.849,00 |
| 22.09.2025 | 52,80 | 52,80 | 50,80 | 51,00 | -2,67% | 1.891,00 |
| 19.09.2025 | 53,00 | 53,00 | 50,00 | 52,40 | -1,13% | 15.318,00 |
| 18.09.2025 | 53,60 | 53,60 | 52,00 | 53,00 | -1,12% | 7.450,00 |
| 17.09.2025 | 55,00 | 55,00 | 52,80 | 53,60 | -0,74% | 2.860,00 |
| 16.09.2025 | 54,20 | 54,80 | 53,20 | 54,00 | -0,37% | 6.609,00 |
| 15.09.2025 | 54,20 | 54,80 | 52,60 | 54,20 | 0,37% | 2.765,00 |
| 12.09.2025 | 54,60 | 55,00 | 53,80 | 54,00 | -1,10% | 9.005,00 |
| 11.09.2025 | 55,80 | 55,80 | 54,00 | 54,60 | -1,44% | 3.555,00 |
| 10.09.2025 | 55,60 | 55,80 | 55,00 | 55,40 | 0,00% | 987,00 |
| 09.09.2025 | 56,00 | 56,00 | 55,00 | 55,40 | 0,73% | 385,00 |
| 08.09.2025 | 55,40 | 56,00 | 54,60 | 55,00 | 0,36% | 2.722,00 |
| 05.09.2025 | 56,00 | 56,20 | 54,60 | 54,80 | -1,44% | 2.164,00 |
| 04.09.2025 | 56,80 | 56,80 | 54,80 | 55,60 | -1,07% | 2.480,00 |
| 03.09.2025 | 55,80 | 57,80 | 55,40 | 56,20 | 0,72% | 6.896,00 |
| 02.09.2025 | 57,80 | 57,80 | 55,80 | 55,80 | -2,11% | 3.152,00 |
| 01.09.2025 | 56,40 | 57,80 | 56,20 | 57,00 | 1,06% | 3.304,00 |
| 29.08.2025 | 57,40 | 57,80 | 55,80 | 56,40 | -0,35% | 1.770,00 |
| 28.08.2025 | 57,00 | 58,00 | 56,60 | 56,60 | -1,05% | 3.383,00 |
| 27.08.2025 | 56,20 | 57,40 | 56,20 | 57,20 | 1,78% | 2.719,00 |
| 26.08.2025 | 57,60 | 58,20 | 55,20 | 56,20 | -3,10% | 9.181,00 |
| 25.08.2025 | 54,60 | 58,40 | 54,40 | 58,00 | 7,01% | 11.641,00 |
| 22.08.2025 | 55,00 | 55,20 | 53,80 | 54,20 | 2,65% | 3.146,00 |
| 21.08.2025 | 53,80 | 54,40 | 52,80 | 52,80 | -1,86% | 6.208,00 |
| 20.08.2025 | 55,00 | 56,00 | 53,40 | 53,80 | -2,18% | 4.777,00 |
| 19.08.2025 | 54,00 | 55,00 | 52,80 | 55,00 | 2,61% | 7.769,00 |
| 18.08.2025 | 53,80 | 54,00 | 53,00 | 53,60 | 0,75% | 2.701,00 |
| 15.08.2025 | 51,00 | 53,80 | 50,60 | 53,20 | 3,91% | 31.581,00 |
| 14.08.2025 | 50,40 | 51,20 | 49,60 | 51,20 | 1,59% | 6.234,00 |
| 13.08.2025 | 50,80 | 50,80 | 49,80 | 50,40 | -0,79% | 650,00 |
| 12.08.2025 | 52,00 | 52,00 | 50,00 | 50,80 | -1,55% | 17.750,00 |
| 11.08.2025 | 49,20 | 51,80 | 49,20 | 51,60 | 3,82% | 6.235,00 |
| 08.08.2025 | 50,20 | 50,60 | 49,70 | 49,70 | -0,60% | 4.424,00 |
| 07.08.2025 | 50,00 | 50,20 | 49,40 | 50,00 | 1,01% | 2.499,00 |
| 06.08.2025 | 49,30 | 49,70 | 49,00 | 49,50 | 1,02% | 2.259,00 |
| 05.08.2025 | 48,20 | 49,30 | 47,90 | 49,00 | 2,30% | 670,00 |
| 04.08.2025 | 48,00 | 48,90 | 47,40 | 47,90 | -1,64% | 7.625,00 |
| 01.08.2025 | 49,70 | 49,70 | 48,10 | 48,70 | -1,62% | 6.208,00 |
| 31.07.2025 | 50,00 | 50,40 | 49,20 | 49,50 | -1,00% | 3.136,00 |
| 30.07.2025 | 50,60 | 50,60 | 49,00 | 50,00 | -0,79% | 6.746,00 |
| 29.07.2025 | 49,50 | 50,60 | 49,50 | 50,40 | 2,23% | 2.429,00 |
| 28.07.2025 | 49,90 | 51,40 | 49,10 | 49,30 | 0,20% | 8.602,00 |
| 25.07.2025 | 49,70 | 50,40 | 49,00 | 49,20 | -1,01% | 7.357,00 |
| 24.07.2025 | 50,20 | 50,20 | 49,70 | 49,70 | -0,20% | 661,00 |
| 23.07.2025 | 49,30 | 49,90 | 49,00 | 49,80 | 1,01% | 1.972,00 |
| 22.07.2025 | 50,00 | 50,40 | 49,00 | 49,30 | -0,60% | 1.018,00 |
| 21.07.2025 | 50,20 | 50,60 | 49,60 | 49,60 | -1,20% | 2.428,00 |
| 18.07.2025 | 50,20 | 51,00 | 49,30 | 50,20 | -1,18% | 1.856,00 |
| 17.07.2025 | 50,00 | 50,80 | 49,70 | 50,80 | 2,01% | 5.097,00 |
| 16.07.2025 | 49,70 | 49,90 | 48,00 | 49,80 | 0,61% | 7.577,00 |
| 15.07.2025 | 50,00 | 50,80 | 49,00 | 49,50 | -0,40% | 3.342,00 |
| 14.07.2025 | 49,90 | 50,60 | 49,60 | 49,70 | -0,40% | 5.129,00 |
| 11.07.2025 | 49,50 | 50,60 | 49,50 | 49,90 | 0,20% | 19.157,00 |
| 10.07.2025 | 49,90 | 49,90 | 49,40 | 49,80 | 0,40% | 3.334,00 |
| 09.07.2025 | 47,80 | 49,80 | 47,60 | 49,60 | 3,77% | 3.761,00 |
| 08.07.2025 | 47,90 | 48,00 | 47,40 | 47,80 | -0,21% | 4.797,00 |
| 07.07.2025 | 47,80 | 48,00 | 47,50 | 47,90 | 0,00% | 5.407,00 |
| 04.07.2025 | 47,50 | 47,90 | 47,40 | 47,90 | 0,84% | 1.590,00 |
| 03.07.2025 | 47,00 | 47,90 | 46,70 | 47,50 | 1,06% | 1.098,00 |