35,750€
0,70%
Echtzeit-Aktienkurs Shelly Group PLC
Bid:
Ask:
Aktienkurse zur Shelly Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 36,00 | 36,10 | 35,20 | 35,75 | 0,70% | - |
| 09.01.2025 | 34,40 | 35,70 | 34,40 | 35,50 | 2,31% | 2.957,00 |
| 08.01.2025 | 34,20 | 35,00 | 33,90 | 34,70 | 1,17% | 4.719,00 |
| 07.01.2025 | 35,90 | 35,90 | 34,30 | 34,30 | -4,19% | 9.846,00 |
| 06.01.2025 | 35,50 | 35,90 | 35,00 | 35,80 | 2,87% | 6.696,00 |
| 03.01.2025 | 35,70 | 35,70 | 34,80 | 34,80 | -1,14% | 3.358,00 |
| 02.01.2025 | 34,80 | 35,80 | 34,00 | 35,20 | 0,57% | 3.254,00 |
| 30.12.2024 | 34,00 | 35,00 | 34,00 | 35,00 | 1,16% | 1.231,00 |
| 27.12.2024 | 34,70 | 34,70 | 34,00 | 34,60 | -0,57% | 1.725,00 |
| 23.12.2024 | 34,50 | 34,80 | 33,80 | 34,80 | 0,87% | 2.330,00 |
| 20.12.2024 | 34,30 | 34,70 | 33,20 | 34,50 | 0,00% | 5.210,00 |
| 19.12.2024 | 34,00 | 34,50 | 33,80 | 34,50 | 1,17% | 2.679,00 |
| 18.12.2024 | 34,50 | 34,50 | 33,50 | 34,10 | -0,87% | 2.519,00 |
| 17.12.2024 | 34,20 | 34,40 | 33,70 | 34,40 | 0,58% | 4.399,00 |
| 16.12.2024 | 34,20 | 34,20 | 33,50 | 34,20 | 0,29% | 970,00 |
| 13.12.2024 | 34,20 | 34,20 | 34,10 | 34,10 | 0,00% | 498,00 |
| 12.12.2024 | 33,50 | 34,40 | 33,30 | 34,10 | 1,79% | 3.163,00 |
| 11.12.2024 | 33,60 | 33,70 | 33,10 | 33,50 | -1,47% | 5.575,00 |
| 10.12.2024 | 34,90 | 34,90 | 33,80 | 34,00 | -2,30% | 849,00 |
| 09.12.2024 | 34,90 | 34,90 | 34,50 | 34,80 | 0,00% | 3.588,00 |
| 06.12.2024 | 33,00 | 34,90 | 32,80 | 34,80 | 5,45% | 10.173,00 |
| 05.12.2024 | 33,40 | 33,40 | 32,80 | 33,00 | -0,30% | 1.313,00 |
| 04.12.2024 | 33,40 | 33,40 | 32,60 | 33,10 | 0,91% | 2.146,00 |
| 03.12.2024 | 33,60 | 34,00 | 32,60 | 32,80 | 0,00% | 2.332,00 |
| 02.12.2024 | 34,10 | 34,10 | 32,80 | 32,80 | -3,24% | 3.942,00 |
| 29.11.2024 | 34,00 | 34,10 | 33,40 | 33,90 | 1,50% | 5.349,00 |
| 28.11.2024 | 33,90 | 34,10 | 33,30 | 33,40 | 0,30% | 11.414,00 |
| 27.11.2024 | 33,80 | 34,30 | 32,80 | 33,30 | -1,77% | 16.755,00 |
| 26.11.2024 | 33,80 | 33,90 | 33,10 | 33,90 | 2,11% | 1.825,00 |
| 25.11.2024 | 33,10 | 33,70 | 33,00 | 33,20 | -1,78% | 2.900,00 |
| 22.11.2024 | 33,60 | 33,90 | 33,00 | 33,80 | 0,45% | 1.550,00 |
| 21.11.2024 | 33,55 | 33,80 | 33,25 | 33,65 | -0,15% | - |
| 20.11.2024 | 33,70 | 33,80 | 33,00 | 33,70 | 1,81% | 5.045,00 |
| 19.11.2024 | 34,00 | 34,60 | 32,60 | 33,10 | -1,78% | 4.254,00 |
| 18.11.2024 | 34,60 | 34,60 | 33,70 | 33,70 | -0,59% | 1.997,00 |
| 15.11.2024 | 33,60 | 34,40 | 33,30 | 33,90 | 0,59% | 1.152,00 |
| 14.11.2024 | 35,00 | 35,50 | 32,50 | 33,70 | -3,44% | 11.308,00 |
| 13.11.2024 | 35,90 | 35,90 | 34,90 | 34,90 | -0,57% | 1.433,00 |
| 12.11.2024 | 35,00 | 35,50 | 35,00 | 35,10 | 0,57% | 981,00 |
| 11.11.2024 | 35,10 | 35,50 | 34,60 | 34,90 | 0,87% | 1.558,00 |
| 08.11.2024 | 34,30 | 35,00 | 34,00 | 34,60 | 2,06% | 8.041,00 |
| 07.11.2024 | 35,30 | 35,80 | 33,70 | 33,90 | -3,97% | 11.295,00 |
| 06.11.2024 | 35,90 | 35,90 | 34,20 | 35,30 | -0,84% | 2.976,00 |
| 05.11.2024 | 34,40 | 36,00 | 34,00 | 35,60 | 3,49% | 15.253,00 |
| 04.11.2024 | 34,40 | 35,00 | 34,30 | 34,40 | 0,58% | 3.880,00 |
| 01.11.2024 | 34,30 | 34,30 | 33,30 | 34,20 | -0,29% | 19.949,00 |
| 31.10.2024 | 33,70 | 34,30 | 32,90 | 34,30 | 1,78% | 5.595,00 |
| 30.10.2024 | 32,60 | 34,70 | 32,60 | 33,70 | 5,64% | 3.491,00 |
| 29.10.2024 | 33,50 | 33,80 | 30,50 | 31,90 | -4,78% | 13.400,00 |
| 28.10.2024 | 33,60 | 34,00 | 32,90 | 33,50 | 2,13% | 3.988,00 |
| 25.10.2024 | 33,00 | 34,60 | 32,80 | 32,80 | -2,96% | 4.381,00 |
| 24.10.2024 | 33,40 | 34,40 | 33,40 | 33,80 | 2,11% | 3.634,00 |
| 23.10.2024 | 34,70 | 34,70 | 33,10 | 33,10 | -0,60% | 1.111,00 |
| 22.10.2024 | 33,10 | 33,30 | 32,90 | 33,30 | 1,22% | 2.161,00 |
| 21.10.2024 | 34,40 | 34,90 | 32,90 | 32,90 | -3,52% | 6.959,00 |
| 18.10.2024 | 32,90 | 34,30 | 32,90 | 34,10 | 2,71% | 2.272,00 |
| 17.10.2024 | 34,00 | 34,90 | 33,20 | 33,20 | -1,48% | 8.397,00 |
| 16.10.2024 | 34,00 | 34,40 | 33,70 | 33,70 | -0,44% | 5.239,00 |
| 15.10.2024 | 33,25 | 33,95 | 33,25 | 33,85 | -0,44% | - |
| 14.10.2024 | 34,20 | 34,50 | 33,50 | 34,00 | -0,58% | 4.280,00 |
| 11.10.2024 | 34,20 | 35,70 | 33,60 | 34,20 | -1,44% | 5.912,00 |
| 10.10.2024 | 35,00 | 35,00 | 34,00 | 34,70 | -1,98% | 7.185,00 |
| 09.10.2024 | 34,90 | 35,40 | 34,20 | 35,40 | 2,31% | 4.097,00 |
| 08.10.2024 | 36,30 | 36,30 | 34,60 | 34,60 | -5,21% | 5.590,00 |
| 07.10.2024 | 35,00 | 36,50 | 35,00 | 36,50 | 4,29% | 2.908,00 |
| 04.10.2024 | 35,00 | 35,50 | 34,50 | 35,00 | 0,57% | 6.293,00 |
| 03.10.2024 | 35,20 | 35,70 | 34,80 | 34,80 | -0,29% | 1.384,00 |
| 02.10.2024 | 34,90 | 35,20 | 34,80 | 34,90 | 1,75% | 1.041,00 |
| 01.10.2024 | 35,00 | 35,00 | 34,20 | 34,30 | -2,00% | 750,00 |
| 30.09.2024 | 35,00 | 35,00 | 34,00 | 35,00 | 0,57% | 2.342,00 |
| 27.09.2024 | 34,70 | 34,80 | 34,00 | 34,80 | 0,29% | 2.813,00 |
| 26.09.2024 | 34,80 | 34,80 | 34,00 | 34,70 | 0,00% | 1.150,00 |
| 25.09.2024 | 34,80 | 34,80 | 34,70 | 34,70 | 1,76% | 190,00 |
| 24.09.2024 | 34,10 | 34,60 | 34,10 | 34,10 | -2,01% | 1.999,00 |
| 23.09.2024 | 33,90 | 35,00 | 33,90 | 34,80 | 1,16% | 1.000,00 |
| 20.09.2024 | 35,00 | 35,10 | 34,20 | 34,40 | -1,71% | 2.470,00 |
| 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 |