47,800€
-3,92%
Echtzeit-Aktienkurs SHELLY GROUP PLC EO 1
Bid:
Ask:
Aktienkurse zur SHELLY GROUP PLC EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.04.2025 | 33,20 | 34,40 | 33,20 | 33,35 | -0,89% | 200,00 |
| 17.04.2025 | 34,05 | 34,05 | 33,65 | 33,65 | -0,30% | 35,00 |
| 16.04.2025 | 33,30 | 34,55 | 33,30 | 33,75 | -0,15% | - |
| 15.04.2025 | 35,75 | 35,85 | 33,80 | 33,80 | -5,59% | 30,00 |
| 14.04.2025 | 34,50 | 36,00 | 34,10 | 35,80 | 4,07% | 26,00 |
| 11.04.2025 | 34,35 | 34,75 | 33,80 | 34,40 | 0,58% | 20,00 |
| 10.04.2025 | 33,55 | 35,10 | 33,50 | 34,20 | 1,18% | 1.229,00 |
| 09.04.2025 | 33,15 | 34,00 | 32,20 | 33,80 | 1,20% | 140,00 |
| 08.04.2025 | 32,20 | 35,00 | 31,65 | 33,40 | 4,87% | 175,00 |
| 07.04.2025 | 34,45 | 34,45 | 28,70 | 31,85 | -5,91% | 1.648,00 |
| 04.04.2025 | 35,75 | 37,00 | 33,10 | 33,85 | -5,18% | 327,00 |
| 03.04.2025 | 36,15 | 36,85 | 35,65 | 35,70 | -3,77% | - |
| 02.04.2025 | 36,40 | 37,30 | 36,15 | 37,10 | 1,92% | 40,00 |
| 01.04.2025 | 36,75 | 36,90 | 36,35 | 36,40 | -1,22% | 30,00 |
| 31.03.2025 | 37,15 | 37,65 | 36,35 | 36,85 | -0,54% | 60,00 |
| 28.03.2025 | 36,90 | 38,05 | 36,80 | 37,05 | 0,14% | 127,00 |
| 27.03.2025 | 36,90 | 37,70 | 36,80 | 37,00 | 0,00% | - |
| 26.03.2025 | 37,70 | 37,95 | 36,60 | 37,00 | -1,60% | 50,00 |
| 25.03.2025 | 37,20 | 38,05 | 37,10 | 37,60 | 1,35% | - |
| 24.03.2025 | 37,40 | 38,15 | 37,10 | 37,10 | -0,54% | 85,00 |
| 21.03.2025 | 37,15 | 37,85 | 36,80 | 37,30 | 0,54% | - |
| 20.03.2025 | 37,10 | 37,90 | 36,65 | 37,10 | 0,27% | 100,00 |
| 19.03.2025 | 37,10 | 37,80 | 36,80 | 37,00 | 0,00% | 50,00 |
| 18.03.2025 | 36,90 | 37,25 | 36,45 | 37,00 | 0,54% | - |
| 17.03.2025 | 35,90 | 36,90 | 35,90 | 36,80 | 2,08% | - |
| 14.03.2025 | 36,25 | 36,45 | 36,00 | 36,05 | -0,41% | - |
| 13.03.2025 | 36,00 | 36,70 | 35,20 | 36,20 | 0,56% | 122,00 |
| 12.03.2025 | 34,55 | 37,45 | 34,50 | 36,00 | 4,80% | - |
| 11.03.2025 | 35,30 | 35,95 | 34,05 | 34,35 | -2,55% | 4,00 |
| 10.03.2025 | 36,45 | 36,95 | 34,95 | 35,25 | -3,29% | - |
| 07.03.2025 | 36,45 | 36,55 | 35,75 | 36,45 | -1,35% | 36,00 |
| 06.03.2025 | 36,95 | 37,40 | 36,40 | 36,95 | 0,14% | - |
| 05.03.2025 | 36,65 | 37,10 | 35,85 | 36,90 | 1,37% | - |
| 04.03.2025 | 37,25 | 37,25 | 36,30 | 36,40 | -2,15% | 30,00 |
| 03.03.2025 | 37,80 | 37,85 | 36,95 | 37,20 | -1,59% | 50,00 |
| 28.02.2025 | 37,70 | 37,90 | 37,25 | 37,80 | 1,61% | 84,00 |
| 27.02.2025 | 38,50 | 38,55 | 37,20 | 37,20 | -3,25% | 55,00 |
| 26.02.2025 | 37,40 | 38,60 | 37,35 | 38,45 | 3,22% | - |
| 25.02.2025 | 36,95 | 38,50 | 36,55 | 37,25 | -0,13% | 308,00 |
| 24.02.2025 | 37,00 | 37,90 | 36,20 | 37,30 | 0,67% | 166,00 |
| 21.02.2025 | 37,10 | 37,25 | 36,60 | 37,05 | 0,14% | - |
| 20.02.2025 | 37,70 | 37,75 | 36,45 | 37,00 | -1,46% | - |
| 19.02.2025 | 37,15 | 38,10 | 36,50 | 37,55 | 1,08% | - |
| 18.02.2025 | 35,70 | 37,45 | 35,70 | 37,15 | 3,19% | 100,00 |
| 17.02.2025 | 35,95 | 36,95 | 35,65 | 36,00 | 0,42% | - |
| 14.02.2025 | 36,15 | 36,15 | 35,75 | 35,85 | -0,69% | 420,00 |
| 13.02.2025 | 36,05 | 36,15 | 35,80 | 36,10 | 0,70% | - |
| 12.02.2025 | 36,15 | 36,45 | 35,80 | 35,85 | -0,83% | 198,00 |
| 11.02.2025 | 35,90 | 36,30 | 35,60 | 36,15 | 0,98% | 18,00 |
| 10.02.2025 | 35,35 | 35,85 | 34,85 | 35,80 | 1,56% | - |
| 07.02.2025 | 35,45 | 35,80 | 34,95 | 35,25 | -0,14% | - |
| 06.02.2025 | 34,95 | 35,85 | 34,90 | 35,30 | 1,00% | 466,00 |
| 05.02.2025 | 34,50 | 35,25 | 34,45 | 34,95 | 1,30% | 120,00 |
| 04.02.2025 | 35,00 | 35,25 | 34,40 | 34,50 | -1,29% | 680,00 |
| 03.02.2025 | 34,65 | 35,40 | 34,60 | 34,95 | 0,00% | - |
| 31.01.2025 | 35,65 | 35,95 | 34,95 | 34,95 | -1,96% | 300,00 |
| 30.01.2025 | 35,25 | 35,80 | 35,00 | 35,65 | 0,85% | - |
| 29.01.2025 | 35,90 | 36,10 | 34,80 | 35,35 | -0,28% | 420,00 |
| 28.01.2025 | 35,05 | 35,70 | 34,85 | 35,45 | 1,43% | - |
| 27.01.2025 | 34,85 | 35,60 | 34,70 | 34,95 | 0,87% | - |
| 24.01.2025 | 35,05 | 35,55 | 34,55 | 34,65 | -1,28% | 15,00 |
| 23.01.2025 | 35,05 | 35,55 | 34,95 | 35,10 | 0,14% | - |
| 22.01.2025 | 35,05 | 35,45 | 34,70 | 35,05 | 0,29% | 100,00 |
| 21.01.2025 | 34,95 | 35,45 | 34,55 | 34,95 | 0,58% | 230,00 |
| 20.01.2025 | 35,05 | 35,90 | 34,45 | 34,75 | -0,86% | - |
| 17.01.2025 | 35,30 | 35,30 | 34,85 | 35,05 | -0,57% | 150,00 |
| 16.01.2025 | 35,50 | 35,65 | 34,95 | 35,25 | -0,56% | 30,00 |
| 15.01.2025 | 35,05 | 35,55 | 34,90 | 35,45 | 0,28% | - |
| 14.01.2025 | 35,70 | 36,00 | 35,00 | 35,35 | -0,70% | 100,00 |