64,100€
-1,08%
Echtzeit-Aktienkurs Shelly Group PLC
Bid:
Ask:
Aktienkurse zur Shelly Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 64,70 | 64,95 | 64,00 | 64,15 | -1,00% | - |
| 17.08.2026 | 65,00 | 65,40 | 64,70 | 64,80 | -0,61% | 5.287,00 |
| 14.08.2026 | 66,00 | 66,50 | 65,20 | 65,20 | -1,06% | 8.913,00 |
| 13.08.2026 | 64,90 | 65,90 | 64,80 | 65,90 | 2,65% | 3.602,00 |
| 12.08.2026 | 63,60 | 64,50 | 63,20 | 64,20 | 0,78% | 4.331,00 |
| 11.08.2026 | 63,80 | 64,00 | 63,10 | 63,70 | -0,31% | 1.533,00 |
| 10.08.2026 | 64,60 | 65,00 | 62,80 | 63,90 | -1,08% | 4.389,00 |
| 07.08.2026 | 65,00 | 65,60 | 64,50 | 64,60 | -1,22% | 1.663,00 |
| 06.08.2026 | 66,20 | 66,80 | 65,40 | 65,40 | -1,51% | 5.289,00 |
| 05.08.2026 | 66,80 | 66,80 | 65,20 | 66,40 | 0,00% | 6.929,00 |
| 04.08.2026 | 66,20 | 66,60 | 65,60 | 66,40 | 0,61% | 3.798,00 |
| 03.08.2026 | 65,00 | 66,70 | 65,00 | 66,00 | 1,54% | 3.488,00 |
| 31.07.2026 | 64,40 | 65,00 | 63,60 | 65,00 | 2,04% | 3.937,00 |
| 30.07.2026 | 64,60 | 65,00 | 62,10 | 63,70 | -1,24% | 16.492,00 |
| 29.07.2026 | 56,10 | 69,30 | 56,10 | 64,50 | 11,02% | 41.457,00 |
| 28.07.2026 | 58,80 | 58,80 | 57,60 | 58,10 | 1,22% | 1.640,00 |
| 27.07.2026 | 56,90 | 59,00 | 56,40 | 57,40 | 1,23% | 3.857,00 |
| 24.07.2026 | 57,10 | 58,00 | 56,00 | 56,70 | 0,18% | 2.205,00 |
| 23.07.2026 | 57,90 | 58,20 | 56,60 | 56,60 | -2,75% | 2.154,00 |
| 22.07.2026 | 58,20 | 58,90 | 58,10 | 58,20 | 0,52% | 1.958,00 |
| 21.07.2026 | 57,00 | 58,20 | 56,30 | 57,90 | 2,30% | 4.008,00 |
| 20.07.2026 | 57,90 | 58,90 | 56,00 | 56,60 | -0,53% | 11.688,00 |
| 17.07.2026 | 57,00 | 57,60 | 55,50 | 56,90 | 0,35% | 5.129,00 |
| 16.07.2026 | 57,00 | 57,00 | 56,30 | 56,70 | -0,35% | 1.547,00 |
| 15.07.2026 | 58,00 | 58,00 | 56,40 | 56,90 | -0,70% | 1.059,00 |
| 14.07.2026 | 58,30 | 58,90 | 56,30 | 57,30 | 1,06% | 3.609,00 |
| 13.07.2026 | 57,20 | 57,40 | 56,40 | 56,70 | -0,53% | 474,00 |
| 10.07.2026 | 57,20 | 57,40 | 56,50 | 57,00 | -0,35% | 5.344,00 |
| 09.07.2026 | 56,90 | 57,60 | 56,50 | 57,20 | 1,60% | 1.738,00 |
| 08.07.2026 | 57,50 | 58,20 | 56,00 | 56,30 | 0,54% | 3.186,00 |
| 07.07.2026 | 58,20 | 59,00 | 56,00 | 56,00 | -2,61% | 13.713,00 |
| 06.07.2026 | 56,30 | 58,30 | 56,30 | 57,50 | 1,41% | 1.882,00 |
| 03.07.2026 | 59,00 | 59,20 | 56,10 | 56,70 | -3,90% | 3.275,00 |
| 02.07.2026 | 58,90 | 59,00 | 58,50 | 59,00 | 0,17% | 1.344,00 |
| 01.07.2026 | 58,90 | 60,00 | 58,90 | 58,90 | -0,84% | 378,00 |
| 30.06.2026 | 59,90 | 60,00 | 59,00 | 59,40 | -0,50% | 2.384,00 |
| 29.06.2026 | 60,30 | 60,70 | 59,60 | 59,70 | 0,00% | 1.564,00 |
| 26.06.2026 | 60,50 | 60,50 | 59,50 | 59,70 | -1,00% | 1.695,00 |
| 25.06.2026 | 60,00 | 60,60 | 59,70 | 60,30 | 0,50% | 2.578,00 |
| 24.06.2026 | 60,80 | 60,80 | 59,70 | 60,00 | 0,00% | 1.382,00 |
| 23.06.2026 | 60,30 | 60,70 | 59,90 | 60,00 | -0,99% | 4.464,00 |
| 22.06.2026 | 60,70 | 60,70 | 60,00 | 60,60 | -0,16% | 2.794,00 |
| 19.06.2026 | 60,50 | 60,70 | 60,00 | 60,70 | 0,33% | 1.196,00 |
| 18.06.2026 | 60,20 | 60,60 | 60,10 | 60,50 | 0,50% | 946,00 |
| 17.06.2026 | 60,00 | 60,60 | 59,90 | 60,20 | 0,00% | 996,00 |
| 16.06.2026 | 61,20 | 61,20 | 59,80 | 60,20 | -0,50% | 1.460,00 |
| 15.06.2026 | 61,10 | 61,50 | 59,50 | 60,50 | 0,33% | 5.199,00 |
| 12.06.2026 | 59,40 | 60,50 | 58,70 | 60,30 | 1,17% | 1.192,00 |
| 11.06.2026 | 59,80 | 60,40 | 59,60 | 59,60 | 0,00% | 3.254,00 |
| 10.06.2026 | 59,90 | 59,90 | 59,00 | 59,60 | 0,17% | 821,00 |
| 09.06.2026 | 59,40 | 61,50 | 59,40 | 59,50 | 0,17% | 5.309,00 |
| 08.06.2026 | 61,00 | 61,00 | 59,40 | 59,40 | -1,98% | 4.325,00 |
| 05.06.2026 | 60,60 | 60,90 | 60,40 | 60,60 | 0,17% | 1.478,00 |
| 04.06.2026 | 60,00 | 61,50 | 60,00 | 60,50 | -0,49% | 2.084,00 |
| 03.06.2026 | 61,20 | 61,60 | 60,50 | 60,80 | -0,65% | 2.889,00 |
| 02.06.2026 | 61,00 | 61,80 | 61,00 | 61,20 | 0,33% | 906,00 |
| 01.06.2026 | 60,90 | 61,80 | 60,10 | 61,00 | 0,33% | 1.300,00 |
| 29.05.2026 | 60,50 | 60,80 | 60,00 | 60,80 | 0,66% | 2.095,00 |
| 28.05.2026 | 60,00 | 60,60 | 59,70 | 60,40 | 0,50% | 2.853,00 |
| 27.05.2026 | 60,70 | 60,70 | 59,40 | 60,10 | -0,99% | 2.690,00 |
| 26.05.2026 | 59,30 | 61,20 | 59,20 | 60,70 | 2,53% | 3.972,00 |
| 25.05.2026 | 58,90 | 59,30 | 58,70 | 59,20 | 1,02% | 1.518,00 |
| 22.05.2026 | 59,70 | 59,70 | 58,50 | 58,60 | -1,51% | 1.154,00 |
| 21.05.2026 | 59,50 | 60,00 | 59,40 | 59,50 | -0,50% | 593,00 |
| 20.05.2026 | 58,30 | 59,80 | 58,30 | 59,80 | 1,36% | 3.613,00 |
| 19.05.2026 | 60,00 | 60,00 | 57,90 | 59,00 | 0,51% | 4.298,00 |
| 18.05.2026 | 59,00 | 60,70 | 58,20 | 58,70 | -0,51% | 4.875,00 |
| 15.05.2026 | 61,20 | 62,10 | 57,60 | 59,00 | -2,96% | 10.156,00 |
| 14.05.2026 | 62,00 | 62,00 | 60,70 | 60,80 | -1,94% | 3.595,00 |
| 13.05.2026 | 63,00 | 64,20 | 61,20 | 62,00 | -1,59% | 4.900,00 |
| 12.05.2026 | 62,00 | 64,60 | 59,80 | 63,00 | 5,00% | 24.898,00 |
| 11.05.2026 | 58,50 | 61,00 | 57,60 | 60,00 | 2,74% | 6.464,00 |
| 08.05.2026 | 58,70 | 60,00 | 57,70 | 58,40 | -0,68% | 9.912,00 |
| 07.05.2026 | 60,20 | 61,80 | 58,10 | 58,80 | -1,18% | 6.929,00 |
| 06.05.2026 | 59,30 | 61,40 | 58,60 | 59,50 | 0,34% | 7.867,00 |
| 05.05.2026 | 59,40 | 60,80 | 57,80 | 59,30 | 1,19% | 13.522,00 |
| 04.05.2026 | 55,40 | 59,00 | 55,40 | 58,60 | 6,16% | 6.936,00 |
| 30.04.2026 | 54,40 | 55,50 | 54,00 | 55,20 | 1,10% | 4.430,00 |
| 29.04.2026 | 54,90 | 55,50 | 54,50 | 54,60 | -0,55% | 1.144,00 |
| 28.04.2026 | 55,60 | 56,20 | 54,30 | 54,90 | -1,26% | 4.118,00 |
| 27.04.2026 | 52,50 | 55,80 | 52,20 | 55,60 | 6,11% | 13.246,00 |
| 24.04.2026 | 52,60 | 52,70 | 51,70 | 52,40 | 0,19% | 7.500,00 |
| 23.04.2026 | 54,60 | 55,30 | 52,10 | 52,30 | -4,39% | 8.874,00 |
| 22.04.2026 | 56,80 | 56,80 | 54,50 | 54,70 | -0,91% | 6.546,00 |
| 21.04.2026 | 57,00 | 57,10 | 54,30 | 55,20 | -3,16% | 13.395,00 |
| 20.04.2026 | 57,70 | 57,90 | 56,50 | 57,00 | -1,21% | 4.960,00 |
| 17.04.2026 | 57,00 | 58,40 | 57,00 | 57,70 | 1,23% | 11.374,00 |
| 16.04.2026 | 56,30 | 57,60 | 55,00 | 57,00 | 2,33% | 17.472,00 |
| 15.04.2026 | 55,20 | 55,70 | 53,80 | 55,70 | 4,70% | 33.681,00 |
| 14.04.2026 | 55,50 | 55,50 | 52,50 | 53,20 | -2,03% | 19.794,00 |
| 13.04.2026 | 57,50 | 57,60 | 53,10 | 54,30 | -4,06% | 15.374,00 |
| 10.04.2026 | 56,60 | 58,60 | 56,50 | 56,60 | 0,18% | 17.009,00 |
| 09.04.2026 | 52,90 | 56,90 | 52,50 | 56,50 | 8,24% | 56.775,00 |
| 08.04.2026 | 52,60 | 52,90 | 51,90 | 52,20 | 1,75% | 16.603,00 |
| 07.04.2026 | 51,00 | 52,00 | 51,00 | 51,30 | 0,59% | 4.483,00 |
| 02.04.2026 | 50,60 | 51,40 | 50,60 | 51,00 | 0,79% | 2.266,00 |
| 01.04.2026 | 51,00 | 51,00 | 50,40 | 50,60 | 2,02% | 10.582,00 |
| 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 |