34,000€
0,59%
Echtzeit-Aktienkurs Shelly Group PLC
Bid:
Ask:
Aktienkurse zur Shelly Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 33,85 | 34,80 | 33,85 | 34,00 | 0,59% | - |
| 20.12.2024 | 33,95 | 34,65 | 33,30 | 33,80 | -0,29% | 108,00 |
| 19.12.2024 | 33,75 | 34,50 | 32,90 | 33,90 | 0,59% | - |
| 18.12.2024 | 32,90 | 34,60 | 32,90 | 33,70 | 2,59% | - |
| 17.12.2024 | 34,20 | 34,55 | 32,85 | 32,85 | -3,81% | - |
| 16.12.2024 | 34,30 | 34,40 | 33,75 | 34,15 | -0,29% | 15,00 |
| 13.12.2024 | 32,90 | 34,45 | 32,90 | 34,25 | 4,26% | - |
| 12.12.2024 | 33,30 | 34,30 | 32,85 | 32,85 | -1,94% | 105,00 |
| 11.12.2024 | 33,85 | 34,65 | 33,20 | 33,50 | -0,89% | - |
| 10.12.2024 | 34,60 | 34,80 | 33,65 | 33,80 | -2,17% | - |
| 09.12.2024 | 34,80 | 34,90 | 34,55 | 34,55 | -0,58% | 100,00 |
| 06.12.2024 | 32,75 | 34,80 | 32,75 | 34,75 | 6,43% | 230,00 |
| 05.12.2024 | 32,60 | 33,35 | 32,60 | 32,65 | -0,15% | 252,00 |
| 04.12.2024 | 32,70 | 33,30 | 32,65 | 32,70 | 0,15% | 30,00 |
| 03.12.2024 | 32,80 | 34,00 | 32,65 | 32,65 | -0,31% | 220,00 |
| 02.12.2024 | 33,65 | 34,05 | 32,75 | 32,75 | -2,53% | - |
| 29.11.2024 | 33,70 | 33,85 | 33,40 | 33,60 | -0,15% | - |
| 28.11.2024 | 32,90 | 33,90 | 32,90 | 33,65 | 2,75% | - |
| 27.11.2024 | 32,75 | 34,10 | 32,55 | 32,75 | 0,15% | 64,00 |
| 26.11.2024 | 33,30 | 33,85 | 32,70 | 32,70 | -1,65% | - |
| 25.11.2024 | 33,30 | 33,55 | 33,10 | 33,25 | 0,00% | - |
| 22.11.2024 | 33,45 | 33,75 | 33,05 | 33,25 | -0,45% | 63,00 |
| 21.11.2024 | 33,50 | 33,85 | 33,25 | 33,40 | -0,15% | 930,00 |
| 20.11.2024 | 33,35 | 33,75 | 33,15 | 33,45 | 0,45% | - |
| 19.11.2024 | 33,80 | 34,45 | 32,80 | 33,30 | -0,45% | - |
| 18.11.2024 | 34,10 | 34,80 | 33,45 | 33,45 | -2,48% | - |
| 15.11.2024 | 33,65 | 34,75 | 33,45 | 34,30 | 1,63% | 240,00 |
| 14.11.2024 | 35,00 | 35,40 | 32,45 | 33,75 | -3,43% | 111,00 |
| 13.11.2024 | 35,65 | 35,85 | 34,95 | 34,95 | -1,83% | - |
| 12.11.2024 | 34,80 | 35,65 | 34,75 | 35,60 | 2,45% | - |
| 11.11.2024 | 34,60 | 35,45 | 34,55 | 34,75 | 0,72% | 9,00 |
| 08.11.2024 | 33,95 | 34,95 | 33,85 | 34,50 | 1,92% | 110,00 |
| 07.11.2024 | 35,55 | 35,65 | 33,55 | 33,85 | -4,65% | - |
| 06.11.2024 | 35,85 | 35,90 | 34,50 | 35,50 | -0,98% | 135,00 |
| 05.11.2024 | 33,85 | 36,05 | 33,80 | 35,85 | 5,91% | 954,00 |
| 04.11.2024 | 33,70 | 34,75 | 33,70 | 33,85 | 4,48% | 100,00 |
| 01.11.2024 | 33,05 | 34,35 | 32,40 | 32,40 | -1,97% | 50,00 |
| 31.10.2024 | 33,05 | 34,25 | 32,70 | 33,05 | 0,00% | 560,00 |
| 30.10.2024 | 32,20 | 33,95 | 32,20 | 33,05 | 3,61% | 303,00 |
| 29.10.2024 | 33,35 | 33,65 | 30,85 | 31,90 | -4,35% | 631,00 |
| 28.10.2024 | 33,05 | 34,20 | 33,05 | 33,35 | 0,45% | - |
| 25.10.2024 | 33,95 | 34,45 | 32,90 | 33,20 | -2,21% | 75,00 |
| 24.10.2024 | 32,75 | 34,65 | 32,25 | 33,95 | 3,66% | - |
| 23.10.2024 | 32,45 | 34,55 | 31,50 | 32,75 | 1,55% | 110,00 |
| 22.10.2024 | 33,00 | 33,45 | 32,25 | 32,25 | -2,27% | - |
| 21.10.2024 | 33,45 | 34,45 | 32,90 | 33,00 | -1,35% | 105,00 |
| 18.10.2024 | 32,80 | 34,05 | 32,75 | 33,45 | 2,14% | 20,00 |
| 17.10.2024 | 33,35 | 34,85 | 32,70 | 32,75 | -1,95% | 543,00 |
| 16.10.2024 | 33,85 | 34,45 | 33,35 | 33,40 | -1,33% | - |
| 15.10.2024 | 33,25 | 34,35 | 33,25 | 33,85 | 1,65% | 170,00 |
| 14.10.2024 | 33,95 | 34,70 | 33,15 | 33,30 | -1,91% | 40,00 |
| 11.10.2024 | 34,35 | 35,30 | 33,65 | 33,95 | -1,02% | 214,00 |
| 10.10.2024 | 34,45 | 35,35 | 34,05 | 34,30 | -0,44% | - |
| 09.10.2024 | 34,75 | 35,45 | 34,15 | 34,45 | -0,58% | - |
| 08.10.2024 | 36,25 | 36,65 | 34,65 | 34,65 | -4,94% | - |
| 07.10.2024 | 35,25 | 36,50 | 35,15 | 36,45 | 3,40% | 500,00 |
| 04.10.2024 | 35,05 | 35,25 | 34,55 | 35,25 | 0,57% | 125,00 |
| 03.10.2024 | 34,85 | 35,55 | 34,75 | 35,05 | 0,57% | 382,00 |
| 02.10.2024 | 34,40 | 35,60 | 34,40 | 34,85 | 0,87% | 57,00 |