35,050€
-0,43%
Echtzeit-Aktienkurs SHELLY GROUP PLC EO 1
Bid:
Ask:
Aktienkurse zur SHELLY GROUP PLC EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 35,05 | 35,20 | 35,05 | 35,20 | 1,15% | 60,00 |
| 02.05.2024 | 34,65 | 35,30 | 34,10 | 34,80 | 0,87% | 781,00 |
| 30.04.2024 | 34,95 | 35,20 | 34,50 | 34,50 | -0,43% | 3.474,00 |
| 29.04.2024 | 35,15 | 35,20 | 34,55 | 34,65 | -1,42% | 2.285,00 |
| 26.04.2024 | 35,30 | 35,50 | 34,60 | 35,15 | -0,28% | 5.554,00 |
| 25.04.2024 | 35,25 | 35,40 | 34,55 | 35,25 | 0,14% | 1.705,00 |
| 24.04.2024 | 35,25 | 35,40 | 34,90 | 35,20 | 0,72% | 2.413,00 |
| 23.04.2024 | 34,80 | 35,40 | 34,50 | 34,95 | 0,43% | 1.927,00 |
| 22.04.2024 | 35,15 | 35,40 | 34,50 | 34,80 | -1,56% | 2.539,00 |
| 19.04.2024 | 35,25 | 35,40 | 34,80 | 35,35 | 0,00% | 1.150,00 |
| 18.04.2024 | 34,90 | 35,50 | 34,60 | 35,35 | 1,29% | 705,00 |
| 17.04.2024 | 34,50 | 35,05 | 34,10 | 34,90 | 0,72% | 2.465,00 |
| 16.04.2024 | 35,30 | 35,45 | 29,95 | 34,65 | -0,43% | 3.370,00 |
| 15.04.2024 | 34,25 | 35,00 | 33,90 | 34,80 | 0,87% | 899,00 |
| 12.04.2024 | 34,40 | 34,90 | 34,00 | 34,50 | -1,15% | 1.304,00 |
| 11.04.2024 | 34,30 | 34,90 | 33,60 | 34,90 | 1,01% | 1.819,00 |
| 10.04.2024 | 34,05 | 34,90 | 33,30 | 34,55 | 0,14% | 1.758,00 |
| 09.04.2024 | 35,40 | 35,40 | 33,95 | 34,50 | 1,17% | 9.339,00 |
| 08.04.2024 | 35,40 | 35,40 | 33,30 | 34,10 | -3,26% | 9.563,00 |
| 05.04.2024 | 35,40 | 35,40 | 34,30 | 35,25 | 0,43% | 5.247,00 |
| 04.04.2024 | 35,20 | 35,30 | 34,45 | 35,10 | 0,00% | 1.830,00 |
| 03.04.2024 | 35,20 | 35,40 | 34,70 | 35,10 | -0,57% | 6.511,00 |
| 02.04.2024 | 34,65 | 35,60 | 34,60 | 35,30 | 0,57% | 616,00 |
| 28.03.2024 | 35,20 | 35,70 | 34,60 | 35,10 | -0,43% | 9.345,00 |
| 27.03.2024 | 35,20 | 36,00 | 34,65 | 35,25 | 0,71% | 1.293,00 |
| 26.03.2024 | 34,80 | 35,60 | 34,30 | 35,00 | 0,72% | 777,00 |
| 25.03.2024 | 35,10 | 35,40 | 34,45 | 34,75 | -1,00% | 7.524,00 |
| 22.03.2024 | 35,05 | 35,40 | 34,65 | 35,10 | 0,72% | 602,00 |
| 21.03.2024 | 35,50 | 35,70 | 34,85 | 34,85 | -1,27% | 5.553,00 |
| 20.03.2024 | 35,90 | 35,90 | 34,75 | 35,30 | 0,43% | 1.909,00 |
| 19.03.2024 | 36,95 | 36,95 | 35,00 | 35,15 | -2,23% | 10.111,00 |
| 18.03.2024 | 35,20 | 36,60 | 35,20 | 35,95 | 0,00% | 6.218,00 |
| 15.03.2024 | 35,35 | 36,35 | 35,00 | 35,95 | 1,70% | 6.265,00 |
| 14.03.2024 | 34,25 | 36,80 | 34,25 | 35,35 | -1,81% | 10.614,00 |
| 13.03.2024 | 34,70 | 36,00 | 33,90 | 36,00 | 4,05% | 4.524,00 |
| 12.03.2024 | 35,20 | 35,90 | 33,30 | 34,60 | -2,12% | 9.396,00 |
| 11.03.2024 | 32,35 | 38,00 | 31,75 | 35,35 | 10,99% | 37.823,00 |
| 08.03.2024 | 32,15 | 32,20 | 30,95 | 31,85 | 0,79% | 2.889,00 |
| 07.03.2024 | 31,40 | 32,10 | 30,85 | 31,60 | 0,32% | 4.286,00 |
| 06.03.2024 | 30,90 | 32,00 | 30,20 | 31,50 | 3,45% | 3.947,00 |
| 05.03.2024 | 29,95 | 30,80 | 29,50 | 30,45 | 2,70% | 3.839,00 |
| 04.03.2024 | 29,30 | 29,90 | 29,30 | 29,65 | -0,84% | 956,00 |
| 01.03.2024 | 29,70 | 30,00 | 28,65 | 29,90 | 0,17% | 1.464,00 |
| 29.02.2024 | 29,65 | 30,45 | 29,25 | 29,85 | 0,67% | 3.112,00 |
| 28.02.2024 | 29,15 | 30,00 | 29,10 | 29,65 | -1,98% | 2.222,00 |
| 27.02.2024 | 29,30 | 30,25 | 28,40 | 30,25 | 5,22% | 8.969,00 |
| 26.02.2024 | 29,50 | 30,25 | 28,75 | 28,75 | -4,17% | 4.695,00 |
| 23.02.2024 | 29,50 | 30,10 | 28,95 | 30,00 | 1,01% | 3.455,00 |
| 22.02.2024 | 28,55 | 29,75 | 28,50 | 29,70 | 4,39% | 4.283,00 |
| 21.02.2024 | 29,35 | 29,70 | 28,35 | 28,45 | -2,40% | 3.231,00 |
| 20.02.2024 | 29,45 | 30,00 | 29,10 | 29,15 | -2,18% | 2.697,00 |
| 19.02.2024 | 29,30 | 29,95 | 29,30 | 29,80 | 1,88% | 670,00 |
| 16.02.2024 | 28,00 | 30,20 | 28,00 | 29,25 | 4,46% | 2.544,00 |
| 15.02.2024 | 30,90 | 163,45 | 26,55 | 28,00 | -8,05% | 11.284,00 |
| 14.02.2024 | 30,75 | 30,90 | 29,95 | 30,45 | 0,50% | 936,00 |
| 13.02.2024 | 30,45 | 30,60 | 29,80 | 30,30 | 0,00% | 1.128,00 |
| 12.02.2024 | 30,65 | 30,80 | 29,90 | 30,30 | -0,82% | 2.164,00 |
| 09.02.2024 | 30,70 | 30,70 | 30,05 | 30,55 | -0,33% | 1.336,00 |
| 08.02.2024 | 30,25 | 30,80 | 30,00 | 30,65 | 1,49% | 1.114,00 |
| 07.02.2024 | 30,65 | 30,65 | 30,15 | 30,20 | -0,17% | 1.552,00 |
| 06.02.2024 | 30,60 | 30,80 | 30,00 | 30,25 | -0,66% | 2.362,00 |
| 05.02.2024 | 30,40 | 30,90 | 30,00 | 30,45 | 2,53% | 4.038,00 |
| 01.02.2024 | 30,90 | 30,90 | 29,50 | 29,70 | -1,00% | 4.299,00 |
| 31.01.2024 | 30,90 | 30,90 | 29,50 | 30,00 | -1,64% | 6.266,00 |
| 30.01.2024 | 30,20 | 30,80 | 30,10 | 30,50 | 3,39% | 10.102,00 |
| 29.01.2024 | 29,60 | 31,00 | 29,40 | 29,50 | 4,61% | 8.497,00 |
| 26.01.2024 | 28,60 | 29,70 | 27,90 | 28,20 | -1,05% | 3.363,00 |
| 25.01.2024 | 28,80 | 28,80 | 28,00 | 28,50 | 0,71% | 3.203,00 |
| 24.01.2024 | 28,40 | 28,50 | 27,60 | 28,30 | 0,00% | 2.089,00 |
| 23.01.2024 | 28,30 | 28,30 | 27,50 | 28,30 | 0,35% | 3.562,00 |
| 22.01.2024 | 29,00 | 29,00 | 28,10 | 28,20 | 1,44% | 3.955,00 |
| 19.01.2024 | 26,90 | 28,00 | 26,90 | 27,80 | 2,21% | 5.925,00 |
| 18.01.2024 | 27,30 | 27,40 | 26,20 | 27,20 | 0,00% | 4.908,00 |
| 17.01.2024 | 28,00 | 28,30 | 27,20 | 27,20 | 0,37% | 3.124,00 |
| 16.01.2024 | 27,10 | 27,20 | 26,80 | 27,10 | 1,12% | 1.999,00 |
| 15.01.2024 | 26,70 | 27,70 | 26,10 | 26,80 | 2,29% | 5.557,00 |
| 12.01.2024 | 26,20 | 26,80 | 25,60 | 26,20 | 2,34% | 6.598,00 |
| 11.01.2024 | 25,60 | 26,80 | 25,60 | 25,60 | 0,79% | 3.776,00 |
| 10.01.2024 | 24,60 | 25,50 | 24,60 | 25,40 | 3,25% | 11.354,00 |
| 09.01.2024 | 24,90 | 25,00 | 24,60 | 24,60 | -1,99% | 4.481,00 |
| 08.01.2024 | 24,60 | 25,10 | 24,50 | 25,10 | 2,03% | 3.451,00 |
| 05.01.2024 | 24,60 | 24,80 | 24,50 | 24,60 | 0,00% | 1.819,00 |
| 04.01.2024 | 24,30 | 24,80 | 24,30 | 24,60 | 1,65% | 3.988,00 |
| 03.01.2024 | 24,60 | 24,80 | 24,20 | 24,20 | -1,63% | 8.850,00 |
| 02.01.2024 | 24,70 | 25,60 | 24,40 | 24,60 | 1,23% | 5.815,00 |
| 29.12.2023 | 23,90 | 24,40 | 23,90 | 24,30 | 1,25% | 2.600,00 |
| 28.12.2023 | 23,90 | 24,10 | 23,60 | 24,00 | 1,27% | 967,00 |
| 27.12.2023 | 24,00 | 24,00 | 23,50 | 23,70 | 2,60% | 2.994,00 |
| 22.12.2023 | 23,80 | 23,80 | 23,10 | 23,10 | -1,70% | 701,00 |
| 21.12.2023 | 23,30 | 23,80 | 23,20 | 23,50 | 0,86% | 6.044,00 |
| 20.12.2023 | 23,00 | 23,30 | 22,60 | 23,30 | 2,19% | 982,00 |
| 19.12.2023 | 22,30 | 23,00 | 22,30 | 22,80 | 1,33% | 1.065,00 |
| 18.12.2023 | 22,70 | 22,90 | 22,30 | 22,50 | 0,00% | 1.035,00 |
| 15.12.2023 | 22,20 | 22,60 | 22,20 | 22,50 | 1,81% | 970,00 |
| 14.12.2023 | 22,40 | 22,80 | 22,10 | 22,10 | -0,90% | 4.591,00 |
| 13.12.2023 | 22,40 | 22,50 | 22,30 | 22,30 | 0,90% | 200,00 |
| 12.12.2023 | 22,50 | 22,90 | 22,10 | 22,10 | 0,00% | 3.992,00 |
| 11.12.2023 | 22,40 | 22,50 | 22,10 | 22,10 | 0,00% | 685,00 |
| 08.12.2023 | 22,00 | 22,40 | 21,90 | 22,10 | 1,38% | 2.807,00 |
| 07.12.2023 | 21,80 | 22,70 | 21,20 | 21,80 | 4,81% | 5.239,00 |