35,000€
0,57%
Echtzeit-Aktienkurs SHELLY GROUP PLC EO 1
Bid:
Ask:
Aktienkurse zur SHELLY GROUP PLC EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 35,00 | 35,25 | 34,60 | 35,15 | 1,01% | 141,00 |
| 21.01.2025 | 34,90 | 35,30 | 34,50 | 34,80 | 0,58% | 50,00 |
| 20.01.2025 | 35,00 | 35,85 | 34,60 | 34,60 | -1,14% | - |
| 17.01.2025 | 35,25 | 35,25 | 34,90 | 35,00 | -0,57% | 25,00 |
| 16.01.2025 | 35,45 | 35,45 | 34,95 | 35,20 | 0,14% | 180,00 |
| 15.01.2025 | 35,00 | 35,60 | 34,80 | 35,15 | -0,71% | 16,00 |
| 14.01.2025 | 35,65 | 35,65 | 34,40 | 35,40 | 0,85% | 50,00 |
| 13.01.2025 | 35,30 | 35,85 | 34,70 | 35,10 | -3,31% | 38,00 |
| 10.01.2025 | 35,80 | 36,30 | 35,05 | 36,30 | 2,69% | 180,00 |
| 09.01.2025 | 34,70 | 35,80 | 34,00 | 35,35 | 3,06% | 10,00 |
| 08.01.2025 | 34,35 | 35,20 | 33,80 | 34,30 | -0,58% | 160,00 |
| 07.01.2025 | 35,00 | 35,85 | 33,90 | 34,50 | -1,43% | 205,00 |
| 06.01.2025 | 35,00 | 35,85 | 34,80 | 35,00 | 0,00% | - |
| 03.01.2025 | 35,10 | 35,55 | 34,60 | 35,00 | -0,71% | - |
| 02.01.2025 | 34,60 | 35,50 | 33,95 | 35,25 | 1,73% | 534,00 |
| 30.12.2024 | 34,30 | 34,85 | 33,90 | 34,65 | 0,29% | 150,00 |
| 27.12.2024 | 34,00 | 34,65 | 34,00 | 34,55 | -0,29% | 68,00 |
| 23.12.2024 | 33,80 | 34,70 | 33,80 | 34,65 | 0,58% | 102,00 |
| 20.12.2024 | 33,90 | 34,65 | 33,30 | 34,45 | 0,00% | 241,00 |
| 19.12.2024 | 33,70 | 34,45 | 32,60 | 34,45 | 1,62% | 1.288,00 |
| 18.12.2024 | 32,85 | 34,25 | 32,85 | 33,90 | -1,45% | 4,00 |
| 17.12.2024 | 34,15 | 34,55 | 33,70 | 34,40 | 0,88% | 100,00 |
| 16.12.2024 | 34,25 | 34,25 | 33,80 | 34,10 | 0,00% | 132,00 |
| 13.12.2024 | 32,85 | 34,40 | 32,85 | 34,10 | 0,89% | 50,00 |
| 12.12.2024 | 33,25 | 34,30 | 32,90 | 33,80 | 1,05% | - |
| 11.12.2024 | 33,80 | 34,90 | 32,90 | 33,45 | -3,18% | 625,00 |
| 10.12.2024 | 34,55 | 34,80 | 33,65 | 34,55 | 0,00% | - |
| 09.12.2024 | 34,75 | 34,80 | 34,30 | 34,55 | -0,58% | 1.015,00 |
| 06.12.2024 | 32,70 | 35,00 | 32,40 | 34,75 | 5,30% | 155,00 |
| 05.12.2024 | 32,55 | 33,35 | 32,55 | 33,00 | -0,30% | 50,00 |
| 04.12.2024 | 32,65 | 33,30 | 32,50 | 33,10 | 1,22% | 250,00 |
| 03.12.2024 | 32,75 | 33,95 | 32,65 | 32,70 | -0,30% | - |
| 02.12.2024 | 33,60 | 34,10 | 32,80 | 32,80 | -2,81% | 997,00 |
| 29.11.2024 | 33,65 | 33,75 | 33,20 | 33,75 | 0,30% | 110,00 |
| 28.11.2024 | 32,85 | 33,85 | 32,85 | 33,65 | 1,97% | 132,00 |
| 27.11.2024 | 32,70 | 34,15 | 32,65 | 33,00 | -2,22% | 495,00 |
| 26.11.2024 | 33,25 | 33,80 | 32,80 | 33,75 | 1,50% | 415,00 |
| 25.11.2024 | 33,25 | 33,50 | 32,90 | 33,25 | 0,00% | 180,00 |
| 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% | - |