33,700€
0,60%
Echtzeit-Aktienkurs Shelly Group PLC
Bid:
Ask:
Aktienkurse zur Shelly Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 33,75 | 34,00 | 33,40 | 33,80 | 0,30% | - |
| 16.04.2025 | 33,80 | 34,60 | 33,10 | 33,70 | -0,88% | 20,00 |
| 15.04.2025 | 35,80 | 35,80 | 33,80 | 34,00 | -5,03% | 270,00 |
| 14.04.2025 | 34,40 | 35,80 | 34,00 | 35,80 | 3,62% | 771,00 |
| 11.04.2025 | 34,00 | 34,60 | 33,60 | 34,55 | 0,00% | - |
| 10.04.2025 | 33,60 | 35,70 | 33,50 | 34,55 | 4,54% | 426,00 |
| 09.04.2025 | 33,40 | 33,90 | 32,20 | 33,05 | -4,48% | 37,00 |
| 08.04.2025 | 31,80 | 34,95 | 31,40 | 34,60 | 8,46% | 110,00 |
| 07.04.2025 | 36,30 | 36,30 | 28,75 | 31,90 | -4,35% | 2.468,00 |
| 04.04.2025 | 36,30 | 36,90 | 33,10 | 33,35 | -7,36% | 347,00 |
| 03.04.2025 | 36,50 | 36,90 | 36,00 | 36,00 | -1,91% | 1.000,00 |
| 02.04.2025 | 36,30 | 37,10 | 35,90 | 36,70 | 0,55% | 15,00 |
| 01.04.2025 | 36,80 | 36,95 | 36,20 | 36,50 | 0,14% | 75,00 |
| 31.03.2025 | 37,10 | 37,60 | 36,35 | 36,45 | -3,06% | 40,00 |
| 28.03.2025 | 37,00 | 38,00 | 36,80 | 37,60 | 0,94% | - |
| 27.03.2025 | 37,00 | 37,70 | 37,00 | 37,25 | -0,80% | - |
| 26.03.2025 | 37,60 | 37,90 | 36,60 | 37,55 | -1,05% | 13,00 |
| 25.03.2025 | 37,10 | 38,05 | 37,00 | 37,95 | 0,40% | 177,00 |
| 24.03.2025 | 37,30 | 38,15 | 36,90 | 37,80 | 0,67% | 30,00 |
| 21.03.2025 | 37,10 | 37,95 | 36,70 | 37,55 | 1,90% | 20,00 |
| 20.03.2025 | 37,00 | 37,90 | 36,50 | 36,85 | -1,34% | 807,00 |
| 19.03.2025 | 37,00 | 37,50 | 36,60 | 37,35 | 0,95% | - |
| 18.03.2025 | 36,80 | 37,40 | 36,00 | 37,00 | 1,09% | 110,00 |
| 17.03.2025 | 36,00 | 37,00 | 36,00 | 36,60 | 0,83% | 100,00 |
| 14.03.2025 | 36,10 | 36,70 | 35,70 | 36,30 | -0,27% | 130,00 |
| 13.03.2025 | 35,90 | 36,70 | 35,20 | 36,40 | 0,28% | - |
| 12.03.2025 | 34,20 | 37,10 | 34,00 | 36,30 | 2,83% | 70,00 |
| 11.03.2025 | 35,30 | 35,95 | 35,00 | 35,30 | -3,02% | 521,00 |
| 10.03.2025 | 36,60 | 36,95 | 35,70 | 36,40 | 1,11% | - |
| 07.03.2025 | 36,40 | 36,40 | 35,40 | 36,00 | -2,70% | 88,00 |
| 06.03.2025 | 37,00 | 37,40 | 36,30 | 37,00 | 2,35% | - |
| 05.03.2025 | 36,50 | 37,10 | 35,80 | 36,15 | -1,23% | 2,00 |
| 04.03.2025 | 37,20 | 37,20 | 36,20 | 36,60 | -2,27% | 385,00 |
| 03.03.2025 | 37,85 | 37,95 | 36,90 | 37,45 | -1,32% | 135,00 |
| 28.02.2025 | 37,60 | 37,95 | 37,25 | 37,95 | 1,07% | 200,00 |
| 27.02.2025 | 38,40 | 38,40 | 37,45 | 37,55 | -1,83% | 20,00 |
| 26.02.2025 | 37,20 | 38,55 | 37,20 | 38,25 | 0,79% | 213,00 |
| 25.02.2025 | 36,90 | 38,50 | 36,55 | 37,95 | 2,29% | 359,00 |
| 24.02.2025 | 36,95 | 37,35 | 36,15 | 37,10 | -0,40% | 50,00 |
| 21.02.2025 | 37,10 | 37,55 | 36,70 | 37,25 | -0,67% | 500,00 |
| 20.02.2025 | 37,70 | 37,70 | 36,40 | 37,50 | -0,53% | 140,00 |
| 19.02.2025 | 37,35 | 37,90 | 36,85 | 37,70 | 1,62% | 115,00 |
| 18.02.2025 | 35,70 | 37,20 | 35,70 | 37,10 | 1,09% | 50,00 |
| 17.02.2025 | 35,90 | 36,95 | 35,80 | 36,70 | 2,23% | 6,00 |
| 14.02.2025 | 36,10 | 36,20 | 35,75 | 35,90 | -0,14% | - |
| 13.02.2025 | 36,00 | 36,15 | 35,60 | 35,95 | 0,14% | 30,00 |
| 12.02.2025 | 36,00 | 36,45 | 35,80 | 35,90 | -0,69% | 1.200,00 |
| 11.02.2025 | 35,85 | 36,25 | 35,40 | 36,15 | 1,54% | 276,00 |
| 10.02.2025 | 35,30 | 35,90 | 34,85 | 35,60 | 0,28% | 300,00 |
| 07.02.2025 | 35,40 | 35,75 | 34,80 | 35,50 | 0,71% | - |
| 06.02.2025 | 34,90 | 35,85 | 34,80 | 35,25 | 0,57% | 193,00 |
| 05.02.2025 | 34,45 | 35,05 | 34,45 | 35,05 | 0,72% | - |
| 04.02.2025 | 34,95 | 35,10 | 34,35 | 34,80 | 0,29% | - |
| 03.02.2025 | 34,60 | 35,30 | 34,50 | 34,70 | -3,07% | 145,00 |
| 31.01.2025 | 35,60 | 35,85 | 34,80 | 35,80 | 0,85% | - |
| 30.01.2025 | 35,20 | 35,65 | 35,00 | 35,50 | 0,28% | 12,00 |
| 29.01.2025 | 35,50 | 35,90 | 34,80 | 35,40 | 0,71% | 260,00 |
| 28.01.2025 | 35,00 | 35,50 | 34,80 | 35,15 | 0,14% | 30,00 |
| 27.01.2025 | 34,80 | 35,60 | 34,60 | 35,10 | 0,57% | 29,00 |
| 24.01.2025 | 35,00 | 35,50 | 34,55 | 34,90 | -1,27% | 609,00 |
| 23.01.2025 | 35,00 | 35,45 | 35,00 | 35,35 | 0,57% | 320,00 |
| 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 |