59,200€
-1,09%
Echtzeit-Aktienkurs Shelly Group PLC
Bid:
Ask:
Aktienkurse zur Shelly Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 59,75 | 59,95 | 59,20 | 59,85 | 0,08% | 97,00 |
| 20.05.2026 | 58,90 | 59,80 | 58,10 | 59,80 | 0,42% | - |
| 19.05.2026 | 58,95 | 60,15 | 58,95 | 59,55 | 1,02% | - |
| 18.05.2026 | 58,25 | 61,60 | 58,05 | 58,95 | 0,08% | 292,00 |
| 15.05.2026 | 60,60 | 61,80 | 57,75 | 58,90 | -3,20% | 14,00 |
| 14.05.2026 | 62,25 | 62,35 | 60,60 | 60,85 | -3,87% | - |
| 13.05.2026 | 63,75 | 64,10 | 62,95 | 63,30 | -1,09% | 21,00 |
| 12.05.2026 | 61,00 | 64,40 | 59,40 | 64,00 | 8,57% | 400,00 |
| 11.05.2026 | 58,05 | 59,35 | 57,90 | 58,95 | 0,68% | - |
| 08.05.2026 | 59,50 | 59,50 | 58,20 | 58,55 | -3,54% | - |
| 07.05.2026 | 59,45 | 60,70 | 59,35 | 60,70 | 3,50% | 21,00 |
| 06.05.2026 | 59,75 | 59,85 | 58,55 | 58,65 | -1,35% | 6,00 |
| 05.05.2026 | 58,70 | 61,10 | 57,65 | 59,45 | 1,62% | 234,00 |
| 04.05.2026 | 55,95 | 58,85 | 55,50 | 58,50 | 4,37% | 42,00 |
| 30.04.2026 | 54,30 | 56,10 | 54,00 | 56,05 | 2,00% | - |
| 29.04.2026 | 55,15 | 55,15 | 54,40 | 54,95 | 0,09% | 29,00 |
| 28.04.2026 | 55,55 | 55,85 | 54,25 | 54,90 | 4,47% | 82,00 |
| 27.04.2026 | 52,50 | 52,55 | 52,45 | 52,55 | -0,38% | - |
| 24.04.2026 | 52,45 | 53,50 | 51,80 | 52,75 | -3,74% | 35,00 |
| 23.04.2026 | 54,95 | 54,95 | 54,80 | 54,80 | -0,99% | - |
| 22.04.2026 | 55,80 | 56,50 | 55,25 | 55,35 | 0,18% | - |
| 21.04.2026 | 57,65 | 57,70 | 54,60 | 55,25 | -4,33% | - |
| 20.04.2026 | 57,80 | 57,80 | 57,75 | 57,75 | -0,26% | - |
| 17.04.2026 | 57,10 | 58,30 | 57,00 | 57,90 | 3,49% | 22,00 |
| 16.04.2026 | 55,95 | 56,35 | 55,15 | 55,95 | 1,82% | 1,00 |
| 15.04.2026 | 54,80 | 55,85 | 54,40 | 54,95 | -0,36% | 136,00 |
| 14.04.2026 | 57,60 | 57,60 | 52,90 | 55,15 | 1,66% | 287,00 |
| 13.04.2026 | 56,80 | 56,90 | 53,15 | 54,25 | -5,41% | 169,00 |
| 10.04.2026 | 56,90 | 58,25 | 56,35 | 57,35 | 0,70% | 32,00 |
| 09.04.2026 | 52,70 | 56,95 | 52,25 | 56,95 | 8,58% | 1.191,00 |
| 08.04.2026 | 53,55 | 53,60 | 51,35 | 52,45 | 1,75% | 1,00 |
| 07.04.2026 | 51,10 | 51,90 | 51,10 | 51,55 | 0,68% | - |
| 02.04.2026 | 49,70 | 51,30 | 49,20 | 51,20 | 0,89% | 10,00 |
| 01.04.2026 | 49,85 | 50,90 | 49,60 | 50,75 | 2,22% | 298,00 |
| 31.03.2026 | 49,90 | 50,70 | 48,60 | 49,65 | 0,30% | 105,00 |
| 30.03.2026 | 48,45 | 49,95 | 48,30 | 49,50 | 2,91% | 91,00 |
| 27.03.2026 | 49,80 | 50,30 | 47,90 | 48,10 | -3,12% | 10,00 |
| 26.03.2026 | 50,55 | 52,10 | 49,50 | 49,65 | -0,10% | 350,00 |
| 25.03.2026 | 49,40 | 49,95 | 47,25 | 49,70 | 0,71% | 25,00 |
| 24.03.2026 | 50,45 | 51,40 | 49,30 | 49,35 | 4,22% | 107,00 |
| 23.03.2026 | 48,45 | 49,45 | 47,10 | 47,35 | -3,37% | - |
| 20.03.2026 | 49,35 | 52,10 | 49,00 | 49,00 | 3,81% | 994,00 |
| 19.03.2026 | 44,95 | 47,40 | 44,30 | 47,20 | 3,17% | 322,00 |
| 18.03.2026 | 48,15 | 48,35 | 45,75 | 45,75 | -3,99% | 420,00 |
| 17.03.2026 | 54,30 | 54,30 | 47,45 | 47,65 | -12,25% | 2.841,00 |
| 16.03.2026 | 54,60 | 54,80 | 51,70 | 54,30 | -1,09% | 195,00 |
| 13.03.2026 | 55,80 | 57,10 | 54,70 | 54,90 | -2,83% | 41,00 |
| 12.03.2026 | 58,10 | 58,10 | 56,40 | 56,50 | -2,25% | 22,00 |
| 11.03.2026 | 57,50 | 58,10 | 57,50 | 57,80 | 0,35% | 50,00 |
| 10.03.2026 | 56,50 | 58,30 | 56,50 | 57,60 | 1,23% | 26,00 |
| 09.03.2026 | 57,20 | 58,00 | 55,60 | 56,90 | -4,05% | 26,00 |
| 06.03.2026 | 59,80 | 59,80 | 59,00 | 59,30 | 8,61% | 34,00 |
| 05.03.2026 | 54,50 | 54,60 | 54,50 | 54,60 | -0,55% | - |
| 04.03.2026 | 54,90 | 55,20 | 53,90 | 54,90 | -0,54% | 479,00 |
| 03.03.2026 | 58,20 | 58,20 | 54,50 | 55,20 | -5,15% | 916,00 |
| 02.03.2026 | 58,50 | 60,50 | 56,40 | 58,20 | -2,18% | 211,00 |
| 27.02.2026 | 59,30 | 61,50 | 58,00 | 59,50 | 0,34% | 30,00 |
| 26.02.2026 | 59,50 | 61,60 | 58,50 | 59,30 | 1,72% | 85,00 |
| 25.02.2026 | 61,20 | 61,70 | 58,30 | 58,30 | -5,05% | 554,00 |
| 24.02.2026 | 64,90 | 67,20 | 60,30 | 61,40 | -6,12% | 274,00 |
| 23.02.2026 | 63,70 | 69,70 | 63,70 | 65,40 | 0,77% | 145,00 |
| 20.02.2026 | 65,80 | 67,50 | 64,50 | 64,90 | -0,92% | 45,00 |
| 19.02.2026 | 66,10 | 67,10 | 65,10 | 65,50 | -0,91% | 10,00 |
| 18.02.2026 | 65,60 | 72,00 | 65,30 | 66,10 | 1,07% | 166,00 |
| 17.02.2026 | 65,70 | 66,30 | 65,30 | 65,40 | -0,15% | 10,00 |
| 16.02.2026 | 65,70 | 67,30 | 65,20 | 65,50 | -0,15% | - |
| 13.02.2026 | 66,30 | 66,60 | 65,10 | 65,60 | -1,06% | 30,00 |
| 12.02.2026 | 66,50 | 67,90 | 65,60 | 66,30 | 0,30% | 556,00 |
| 11.02.2026 | 66,60 | 68,30 | 65,50 | 66,10 | -0,60% | - |
| 10.02.2026 | 67,60 | 67,70 | 66,30 | 66,50 | -1,77% | 31,00 |
| 09.02.2026 | 67,10 | 67,70 | 67,00 | 67,70 | 1,20% | - |
| 06.02.2026 | 66,90 | 67,70 | 64,70 | 66,90 | 0,15% | 94,00 |
| 05.02.2026 | 67,00 | 67,50 | 65,50 | 66,80 | 0,00% | 272,00 |
| 04.02.2026 | 68,30 | 68,30 | 66,50 | 66,80 | -2,20% | 54,00 |
| 03.02.2026 | 67,10 | 68,90 | 66,10 | 68,30 | 0,59% | 390,00 |
| 02.02.2026 | 68,00 | 68,00 | 67,90 | 67,90 | -0,73% | - |
| 30.01.2026 | 67,70 | 68,40 | 67,70 | 68,40 | 0,74% | 30,00 |
| 29.01.2026 | 69,50 | 70,00 | 67,80 | 67,90 | -2,86% | 288,00 |
| 28.01.2026 | 69,40 | 69,90 | 69,30 | 69,90 | 0,72% | - |
| 27.01.2026 | 70,30 | 71,10 | 68,60 | 69,40 | -2,25% | - |
| 26.01.2026 | 67,60 | 71,00 | 67,30 | 71,00 | 6,77% | 407,00 |
| 23.01.2026 | 64,80 | 67,70 | 64,80 | 66,50 | 2,62% | 243,00 |
| 22.01.2026 | 63,20 | 65,30 | 63,10 | 64,80 | 2,53% | 126,00 |
| 21.01.2026 | 63,10 | 63,80 | 62,60 | 63,20 | -0,47% | - |
| 20.01.2026 | 63,40 | 64,50 | 62,30 | 63,50 | -0,47% | 63,00 |
| 19.01.2026 | 63,60 | 64,00 | 61,90 | 63,80 | 0,31% | 140,00 |
| 16.01.2026 | 63,40 | 63,80 | 62,90 | 63,60 | 0,63% | 80,00 |
| 15.01.2026 | 63,00 | 63,90 | 62,80 | 63,20 | 0,64% | 228,00 |
| 14.01.2026 | 61,40 | 63,20 | 61,30 | 62,80 | 2,45% | 11,00 |
| 13.01.2026 | 62,00 | 62,10 | 60,50 | 61,30 | 1,49% | - |
| 12.01.2026 | 62,30 | 62,50 | 60,40 | 60,40 | -3,36% | 200,00 |
| 09.01.2026 | 62,10 | 62,60 | 61,80 | 62,50 | -0,48% | - |
| 08.01.2026 | 64,00 | 64,90 | 60,80 | 62,80 | -2,48% | 23,00 |
| 07.01.2026 | 62,90 | 64,40 | 62,50 | 64,40 | 3,37% | 1,00 |
| 06.01.2026 | 62,80 | 62,80 | 62,10 | 62,30 | -6,17% | - |
| 05.01.2026 | 61,00 | 66,40 | 61,00 | 66,40 | 11,22% | - |
| 02.01.2026 | 62,00 | 64,60 | 57,60 | 59,70 | 1,70% | 234,00 |
| 30.12.2025 | 58,50 | 60,60 | 58,50 | 58,70 | 1,56% | - |
| 29.12.2025 | 58,10 | 62,00 | 57,50 | 57,80 | 0,35% | 10,00 |
| 23.12.2025 | 57,60 | 57,60 | 57,60 | 57,60 | -0,86% | - |