68,300€
1,94%
Echtzeit-Aktienkurs Shelly Group PLC
Bid:
Ask:
Aktienkurse zur Shelly Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |