33,250€
0,76%
Echtzeit-Aktienkurs Shelly Group PLC
Bid:
Ask:
Aktienkurse zur Shelly Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 33,40 | 33,75 | 33,05 | 33,25 | -1,04% | 166,00 |
| 21.11.2024 | 33,45 | 33,90 | 33,00 | 33,60 | 1,05% | 875,00 |
| 20.11.2024 | 33,30 | 33,80 | 32,80 | 33,25 | -0,15% | 275,00 |
| 19.11.2024 | 33,75 | 34,35 | 32,80 | 33,30 | -1,62% | 846,00 |
| 18.11.2024 | 34,05 | 34,40 | 33,60 | 33,85 | -2,03% | 569,00 |
| 15.11.2024 | 33,60 | 34,75 | 33,50 | 34,55 | 2,67% | 29,00 |
| 14.11.2024 | 34,95 | 35,40 | 32,20 | 33,65 | -4,13% | 937,00 |
| 13.11.2024 | 35,60 | 35,85 | 34,95 | 35,10 | -1,40% | 640,00 |
| 12.11.2024 | 34,75 | 35,70 | 34,40 | 35,60 | 2,59% | 233,00 |
| 11.11.2024 | 34,50 | 35,55 | 34,20 | 34,70 | 0,58% | 78,00 |
| 08.11.2024 | 33,90 | 34,95 | 33,50 | 34,50 | 2,83% | - |
| 07.11.2024 | 35,50 | 35,55 | 33,55 | 33,55 | -4,82% | - |
| 06.11.2024 | 35,80 | 35,80 | 34,50 | 35,25 | -1,12% | 159,00 |
| 05.11.2024 | 33,85 | 36,20 | 33,50 | 35,65 | 3,18% | 520,00 |
| 04.11.2024 | 33,70 | 34,75 | 33,20 | 34,55 | 6,14% | 520,00 |
| 01.11.2024 | 33,05 | 34,35 | 32,40 | 32,55 | -4,41% | - |
| 31.10.2024 | 33,05 | 34,25 | 32,70 | 34,05 | 1,34% | 180,00 |
| 30.10.2024 | 32,20 | 34,50 | 32,20 | 33,60 | 4,19% | 100,00 |
| 29.10.2024 | 33,35 | 33,55 | 30,85 | 32,25 | -3,30% | 120,00 |
| 28.10.2024 | 33,35 | 34,20 | 32,70 | 33,35 | -1,48% | 410,00 |
| 25.10.2024 | 33,95 | 34,45 | 32,60 | 33,85 | -2,17% | 208,00 |
| 24.10.2024 | 32,75 | 34,80 | 32,10 | 34,60 | 2,52% | 1.112,00 |
| 23.10.2024 | 32,45 | 34,55 | 32,45 | 33,75 | 1,96% | 418,00 |
| 22.10.2024 | 32,85 | 33,30 | 32,60 | 33,10 | -0,75% | - |
| 21.10.2024 | 33,45 | 34,45 | 32,90 | 33,35 | -1,62% | 239,00 |
| 18.10.2024 | 32,80 | 34,05 | 32,80 | 33,90 | 0,44% | 109,00 |
| 17.10.2024 | 33,35 | 34,60 | 33,05 | 33,75 | -0,30% | - |
| 16.10.2024 | 33,85 | 34,40 | 33,40 | 33,85 | 0,89% | 18,00 |
| 15.10.2024 | 33,25 | 34,10 | 33,20 | 33,55 | 0,60% | 30,00 |
| 14.10.2024 | 33,95 | 34,70 | 33,20 | 33,35 | -1,77% | 195,00 |
| 11.10.2024 | 34,35 | 35,30 | 33,55 | 33,95 | -1,31% | 394,00 |
| 10.10.2024 | 34,45 | 35,35 | 34,10 | 34,40 | -0,29% | 67,00 |
| 09.10.2024 | 34,75 | 35,40 | 34,10 | 34,50 | -0,86% | - |
| 08.10.2024 | 36,25 | 36,90 | 34,55 | 34,80 | -4,40% | 258,00 |
| 07.10.2024 | 35,25 | 36,40 | 35,15 | 36,40 | 3,26% | 20,00 |
| 04.10.2024 | 35,05 | 35,25 | 34,60 | 35,25 | 0,57% | 210,00 |
| 03.10.2024 | 34,85 | 35,55 | 34,75 | 35,05 | -0,57% | 255,00 |
| 02.10.2024 | 34,40 | 35,60 | 34,10 | 35,25 | 2,47% | 1.116,00 |
| 01.10.2024 | 34,45 | 34,60 | 34,10 | 34,40 | -0,43% | - |
| 30.09.2024 | 34,30 | 34,90 | 34,30 | 34,55 | -0,43% | 15,00 |
| 27.09.2024 | 34,45 | 34,70 | 33,90 | 34,70 | 0,87% | - |
| 26.09.2024 | 34,30 | 34,75 | 34,25 | 34,40 | -0,15% | - |
| 25.09.2024 | 34,35 | 34,95 | 34,20 | 34,45 | -0,14% | 108,00 |
| 24.09.2024 | 34,65 | 34,70 | 34,20 | 34,50 | -1,00% | - |
| 23.09.2024 | 34,35 | 34,95 | 34,35 | 34,85 | 1,16% | - |
| 20.09.2024 | 35,00 | 35,40 | 34,35 | 34,45 | -1,15% | 34,00 |
| 19.09.2024 | 35,25 | 35,25 | 34,55 | 34,85 | -0,57% | 193,00 |
| 18.09.2024 | 34,60 | 35,15 | 34,45 | 35,05 | -0,28% | 80,00 |
| 17.09.2024 | 34,35 | 35,15 | 34,25 | 35,15 | 1,44% | 228,00 |
| 16.09.2024 | 34,15 | 34,90 | 34,00 | 34,65 | 0,43% | 114,00 |
| 13.09.2024 | 34,75 | 34,95 | 34,10 | 34,50 | 0,29% | 30,00 |
| 12.09.2024 | 34,65 | 34,90 | 34,40 | 34,40 | -0,15% | - |
| 11.09.2024 | 34,25 | 34,90 | 34,10 | 34,45 | 0,00% | 135,00 |
| 10.09.2024 | 34,70 | 35,30 | 34,40 | 34,45 | -2,41% | 20,00 |
| 09.09.2024 | 34,45 | 35,30 | 34,45 | 35,30 | 3,98% | 15,00 |
| 06.09.2024 | 34,75 | 35,00 | 33,95 | 33,95 | -3,00% | 445,00 |
| 05.09.2024 | 34,75 | 35,30 | 34,55 | 35,00 | -0,14% | 1.250,00 |
| 04.09.2024 | 35,35 | 36,05 | 34,70 | 35,05 | -1,41% | 203,00 |
| 03.09.2024 | 36,75 | 36,75 | 34,95 | 35,55 | -2,34% | 310,00 |
| 02.09.2024 | 35,05 | 36,60 | 35,05 | 36,40 | 2,54% | 604,00 |
| 30.08.2024 | 35,55 | 35,90 | 35,40 | 35,50 | -1,66% | - |
| 29.08.2024 | 36,05 | 37,20 | 35,40 | 36,10 | -2,96% | - |
| 28.08.2024 | 34,15 | 37,20 | 34,00 | 37,20 | 8,77% | 175,00 |
| 27.08.2024 | 34,95 | 36,65 | 33,80 | 34,20 | -1,87% | 416,00 |
| 26.08.2024 | 35,00 | 36,20 | 34,60 | 34,85 | -0,57% | 114,00 |
| 23.08.2024 | 36,25 | 36,25 | 34,85 | 35,05 | -3,71% | 92,00 |
| 22.08.2024 | 35,65 | 36,70 | 35,50 | 36,40 | -1,22% | 100,00 |
| 21.08.2024 | 35,65 | 36,95 | 35,65 | 36,85 | 0,96% | - |
| 20.08.2024 | 36,70 | 36,80 | 35,90 | 36,50 | -0,27% | 54,00 |
| 19.08.2024 | 36,25 | 36,70 | 36,05 | 36,60 | 0,97% | 91,00 |
| 16.08.2024 | 36,35 | 36,90 | 35,65 | 36,25 | -1,09% | 118,00 |
| 15.08.2024 | 36,45 | 36,75 | 36,30 | 36,65 | 0,96% | - |
| 14.08.2024 | 35,50 | 37,25 | 34,95 | 36,30 | 2,25% | 966,00 |
| 13.08.2024 | 35,50 | 35,95 | 35,20 | 35,50 | -0,42% | 632,00 |
| 12.08.2024 | 35,35 | 35,80 | 35,35 | 35,65 | -2,86% | 1,00 |
| 09.08.2024 | 35,45 | 38,15 | 35,00 | 36,70 | 3,97% | 715,00 |
| 08.08.2024 | 35,50 | 35,80 | 35,25 | 35,30 | 0,00% | - |
| 07.08.2024 | 35,95 | 36,10 | 34,90 | 35,30 | -3,16% | 30,00 |
| 06.08.2024 | 34,20 | 36,85 | 33,90 | 36,45 | 8,32% | 472,00 |
| 05.08.2024 | 36,65 | 36,65 | 30,00 | 33,65 | -5,61% | 4.428,00 |
| 02.08.2024 | 37,00 | 37,25 | 35,45 | 35,65 | -4,17% | 210,00 |
| 01.08.2024 | 37,00 | 37,40 | 37,00 | 37,20 | 0,00% | 40,00 |
| 31.07.2024 | 36,95 | 37,40 | 36,95 | 37,20 | 0,40% | 25,00 |
| 30.07.2024 | 35,80 | 37,40 | 35,80 | 37,05 | 2,21% | 1,00 |
| 29.07.2024 | 35,65 | 37,65 | 35,65 | 36,25 | 2,11% | 33,00 |
| 26.07.2024 | 35,50 | 35,50 | 35,50 | 35,50 | 2,01% | 370,00 |
| 25.07.2024 | 35,10 | 35,80 | 34,80 | 34,80 | -4,92% | 156,00 |
| 24.07.2024 | 37,20 | 37,20 | 36,60 | 36,60 | -1,08% | 1.075,00 |
| 23.07.2024 | 37,00 | 38,10 | 35,90 | 37,00 | -2,63% | 1.391,00 |
| 22.07.2024 | 37,00 | 38,40 | 37,00 | 38,00 | -0,26% | 123,00 |
| 19.07.2024 | 37,00 | 38,40 | 37,00 | 38,10 | 2,97% | 488,00 |
| 18.07.2024 | 38,20 | 38,50 | 37,00 | 37,00 | -2,37% | 1.052,00 |
| 17.07.2024 | 38,10 | 38,20 | 37,90 | 37,90 | 0,00% | 15,00 |
| 16.07.2024 | 37,90 | 38,90 | 37,90 | 37,90 | -0,52% | 15,00 |
| 15.07.2024 | 38,90 | 38,90 | 38,10 | 38,10 | 0,79% | 91,00 |
| 12.07.2024 | 38,10 | 38,90 | 37,60 | 37,80 | 0,00% | 266,00 |
| 11.07.2024 | 37,00 | 38,80 | 37,00 | 37,80 | 4,13% | 45,00 |
| 10.07.2024 | 36,00 | 37,00 | 36,00 | 36,30 | 0,28% | 559,00 |
| 09.07.2024 | 35,10 | 37,10 | 35,10 | 36,20 | 0,56% | 435,00 |
| 08.07.2024 | 35,30 | 36,00 | 35,00 | 36,00 | 3,45% | 280,00 |