55,500€
0,18%
Echtzeit-Aktienkurs Shelly Group PLC
Bid:
Ask:
Aktienkurse zur Shelly Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 55,40 | 55,70 | 54,90 | 55,30 | -0,18% | 50,00 |
| 09.09.2025 | 55,40 | 55,80 | 55,30 | 55,40 | 0,00% | - |
| 08.09.2025 | 55,70 | 55,70 | 55,40 | 55,40 | 1,09% | - |
| 05.09.2025 | 55,10 | 56,40 | 54,80 | 54,80 | -0,72% | 51,00 |
| 04.09.2025 | 56,50 | 56,90 | 55,20 | 55,20 | -2,82% | 85,00 |
| 03.09.2025 | 57,10 | 57,30 | 55,60 | 56,80 | -1,05% | 71,00 |
| 02.09.2025 | 56,70 | 57,70 | 56,00 | 57,40 | 0,35% | 174,00 |
| 01.09.2025 | 56,70 | 57,60 | 56,40 | 57,20 | 0,70% | 34,00 |
| 29.08.2025 | 56,90 | 57,60 | 55,80 | 56,80 | -0,70% | 249,00 |
| 28.08.2025 | 57,60 | 57,90 | 56,60 | 57,20 | -1,04% | 92,00 |
| 27.08.2025 | 57,30 | 57,80 | 56,10 | 57,80 | 0,35% | 2,00 |
| 26.08.2025 | 57,90 | 58,30 | 55,60 | 57,60 | -0,69% | 361,00 |
| 25.08.2025 | 54,50 | 59,00 | 54,30 | 58,00 | 6,03% | 1.327,00 |
| 22.08.2025 | 53,40 | 54,90 | 53,40 | 54,70 | 1,67% | - |
| 21.08.2025 | 54,10 | 55,10 | 52,80 | 53,80 | -1,10% | 18,00 |
| 20.08.2025 | 54,50 | 56,10 | 53,40 | 54,40 | -0,37% | 83,00 |
| 19.08.2025 | 52,40 | 54,80 | 52,30 | 54,60 | 4,40% | 127,00 |
| 18.08.2025 | 52,20 | 53,90 | 51,20 | 52,30 | 0,19% | 118,00 |
| 15.08.2025 | 51,20 | 53,40 | 50,50 | 52,20 | 1,95% | 192,00 |
| 14.08.2025 | 51,20 | 51,40 | 50,15 | 51,20 | -0,78% | - |
| 13.08.2025 | 51,80 | 51,90 | 50,20 | 51,60 | -0,77% | - |
| 12.08.2025 | 52,10 | 52,80 | 50,10 | 52,00 | -0,38% | 50,00 |
| 11.08.2025 | 50,30 | 52,20 | 49,10 | 52,20 | 3,47% | 290,00 |
| 08.08.2025 | 49,30 | 50,50 | 49,00 | 50,45 | 2,54% | - |
| 07.08.2025 | 49,25 | 50,20 | 48,80 | 49,20 | 0,00% | 15,00 |
| 06.08.2025 | 48,80 | 49,80 | 48,30 | 49,20 | 1,23% | - |
| 05.08.2025 | 47,80 | 49,40 | 47,70 | 48,60 | 1,89% | 10,00 |
| 04.08.2025 | 49,25 | 49,25 | 47,45 | 47,70 | -2,65% | 296,00 |
| 01.08.2025 | 48,80 | 49,50 | 48,50 | 49,00 | -0,20% | 283,00 |
| 31.07.2025 | 49,00 | 50,30 | 48,70 | 49,10 | 0,00% | 150,00 |
| 30.07.2025 | 49,40 | 50,30 | 49,10 | 49,10 | -0,81% | 90,00 |
| 29.07.2025 | 48,90 | 50,60 | 48,80 | 49,50 | 1,23% | 27,00 |
| 28.07.2025 | 49,20 | 50,80 | 48,90 | 48,90 | -0,61% | 144,00 |
| 25.07.2025 | 49,40 | 50,70 | 49,15 | 49,20 | -0,61% | 72,00 |
| 24.07.2025 | 49,65 | 50,10 | 49,50 | 49,50 | -0,10% | - |
| 23.07.2025 | 50,10 | 50,10 | 48,95 | 49,55 | -0,30% | 15,00 |
| 22.07.2025 | 49,90 | 50,30 | 49,20 | 49,70 | -0,70% | - |
| 21.07.2025 | 50,25 | 50,50 | 49,50 | 50,05 | 0,70% | 54,00 |
| 18.07.2025 | 51,10 | 51,10 | 49,40 | 49,70 | -2,55% | 8,00 |
| 17.07.2025 | 50,30 | 51,20 | 49,65 | 51,00 | 2,31% | 696,00 |
| 16.07.2025 | 49,85 | 50,10 | 47,90 | 49,85 | -0,80% | 232,00 |
| 15.07.2025 | 49,90 | 50,70 | 48,90 | 50,25 | 0,40% | 92,00 |
| 14.07.2025 | 50,45 | 50,80 | 0,00 | 50,05 | -0,40% | 1.495,00 |
| 11.07.2025 | 49,50 | 50,50 | 49,50 | 50,25 | 1,41% | 29,00 |
| 10.07.2025 | 48,50 | 49,65 | 48,50 | 49,55 | 0,20% | 8,00 |
| 09.07.2025 | 48,50 | 49,45 | 47,65 | 49,45 | 2,17% | 350,00 |
| 08.07.2025 | 47,30 | 48,40 | 47,15 | 48,40 | 1,89% | 55,00 |
| 07.07.2025 | 47,00 | 47,95 | 0,00 | 47,50 | 1,06% | 170,00 |
| 04.07.2025 | 47,80 | 48,00 | 47,00 | 47,00 | -2,49% | 232,00 |
| 03.07.2025 | 46,65 | 48,20 | 46,45 | 48,20 | 2,99% | 232,00 |
| 02.07.2025 | 47,10 | 47,70 | 46,80 | 46,80 | -0,64% | 5,00 |
| 01.07.2025 | 47,60 | 48,70 | 46,95 | 47,10 | -1,05% | - |
| 30.06.2025 | 49,90 | 49,90 | 47,35 | 47,60 | -4,99% | - |
| 27.06.2025 | 49,95 | 50,50 | 48,50 | 50,10 | 0,00% | - |
| 26.06.2025 | 49,70 | 50,65 | 49,50 | 50,10 | 1,01% | - |
| 25.06.2025 | 50,10 | 50,30 | 49,30 | 49,60 | -1,10% | - |
| 24.06.2025 | 50,40 | 50,40 | 49,45 | 50,15 | 0,40% | - |
| 23.06.2025 | 51,00 | 51,20 | 48,70 | 49,95 | -2,25% | - |
| 20.06.2025 | 51,60 | 51,70 | 50,30 | 51,10 | -0,97% | 20,00 |
| 19.06.2025 | 50,80 | 51,70 | 50,80 | 51,60 | 1,18% | - |
| 18.06.2025 | 52,10 | 52,10 | 49,85 | 51,00 | -1,92% | 115,00 |
| 17.06.2025 | 47,10 | 52,00 | 0,00 | 52,00 | 8,56% | 421,00 |
| 16.06.2025 | 47,00 | 49,45 | 46,55 | 47,90 | 2,57% | 80,00 |
| 13.06.2025 | 49,10 | 49,15 | 46,70 | 46,70 | -4,30% | 171,00 |
| 12.06.2025 | 50,05 | 50,15 | 47,75 | 48,80 | -2,50% | 52,00 |
| 11.06.2025 | 50,00 | 50,90 | 49,25 | 50,05 | 0,00% | 32,00 |
| 10.06.2025 | 49,10 | 51,70 | 48,60 | 50,05 | 1,93% | 780,00 |
| 09.06.2025 | 50,05 | 50,05 | 48,80 | 49,10 | -1,90% | 21,00 |
| 06.06.2025 | 48,00 | 50,50 | 47,60 | 50,05 | 4,71% | 250,00 |
| 05.06.2025 | 49,50 | 50,40 | 47,30 | 47,80 | -3,92% | 688,00 |
| 04.06.2025 | 46,50 | 49,85 | 46,50 | 49,75 | 7,22% | 805,00 |
| 03.06.2025 | 46,70 | 48,30 | 46,40 | 46,40 | -0,85% | 80,00 |
| 02.06.2025 | 46,25 | 47,30 | 45,40 | 46,80 | 1,19% | 9,00 |
| 30.05.2025 | 45,10 | 46,75 | 44,80 | 46,25 | 2,78% | 238,00 |
| 29.05.2025 | 46,70 | 46,70 | 44,40 | 45,00 | -2,81% | 366,00 |
| 28.05.2025 | 46,60 | 46,80 | 44,25 | 46,30 | -0,86% | 265,00 |
| 27.05.2025 | 46,10 | 46,90 | 45,90 | 46,70 | 1,30% | 250,00 |
| 26.05.2025 | 43,70 | 47,55 | 43,40 | 46,10 | 5,73% | 526,00 |
| 23.05.2025 | 43,95 | 44,90 | 43,10 | 43,60 | -0,80% | 249,00 |
| 22.05.2025 | 44,00 | 44,60 | 43,80 | 43,95 | 0,00% | 3,00 |
| 21.05.2025 | 43,60 | 44,10 | 43,55 | 43,95 | 0,69% | 203,00 |
| 20.05.2025 | 44,40 | 44,50 | 43,35 | 43,65 | -2,13% | 100,00 |
| 19.05.2025 | 44,50 | 44,80 | 43,35 | 44,60 | -0,22% | 4,00 |
| 16.05.2025 | 44,25 | 44,90 | 43,25 | 44,70 | 1,13% | 35,00 |
| 15.05.2025 | 37,60 | 44,40 | 37,60 | 44,20 | 17,24% | 1.420,00 |
| 14.05.2025 | 38,10 | 39,55 | 37,70 | 37,70 | -1,05% | 26,00 |
| 13.05.2025 | 37,80 | 39,15 | 37,80 | 38,10 | 0,53% | 20,00 |
| 12.05.2025 | 36,45 | 38,35 | 36,20 | 37,90 | 4,99% | 118,00 |
| 09.05.2025 | 36,60 | 37,00 | 36,10 | 36,10 | -1,10% | - |
| 08.05.2025 | 34,30 | 36,80 | 34,30 | 36,50 | 6,73% | 557,00 |
| 07.05.2025 | 34,70 | 35,75 | 34,20 | 34,20 | -1,01% | 428,00 |
| 06.05.2025 | 34,40 | 34,60 | 33,70 | 34,55 | 0,14% | 103,00 |
| 05.05.2025 | 33,35 | 34,70 | 33,35 | 34,50 | 3,14% | 130,00 |
| 02.05.2025 | 33,65 | 33,65 | 33,05 | 33,45 | 0,30% | 155,00 |
| 30.04.2025 | 33,25 | 33,45 | 33,10 | 33,35 | 0,00% | - |
| 29.04.2025 | 32,50 | 33,45 | 32,50 | 33,35 | 2,30% | - |
| 28.04.2025 | 33,75 | 33,80 | 32,60 | 32,60 | -3,83% | 80,00 |
| 25.04.2025 | 34,40 | 34,45 | 33,05 | 33,90 | -1,45% | 250,00 |
| 24.04.2025 | 33,80 | 34,60 | 33,25 | 34,40 | 1,78% | 806,00 |
| 23.04.2025 | 33,90 | 33,90 | 33,30 | 33,80 | 1,35% | 66,00 |