54,400€
-0,73%
Echtzeit-Aktienkurs Shelly Group PLC
Bid:
Ask:
Aktienkurse zur Shelly Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 55,60 | 56,00 | 55,20 | 55,50 | 1,09% | - |
| 05.09.2025 | 55,00 | 56,40 | 54,60 | 54,90 | -1,08% | 15,00 |
| 04.09.2025 | 56,60 | 56,90 | 54,80 | 55,50 | -2,63% | 159,00 |
| 03.09.2025 | 57,20 | 57,40 | 55,60 | 57,00 | 1,42% | - |
| 02.09.2025 | 56,80 | 58,00 | 56,20 | 56,20 | -1,23% | 23,00 |
| 01.09.2025 | 56,60 | 57,60 | 56,20 | 56,90 | 1,43% | 50,00 |
| 29.08.2025 | 57,00 | 57,60 | 55,80 | 56,10 | -1,58% | - |
| 28.08.2025 | 57,60 | 57,90 | 56,60 | 57,00 | 0,00% | 2,00 |
| 27.08.2025 | 57,40 | 57,40 | 56,10 | 57,00 | 2,15% | - |
| 26.08.2025 | 58,20 | 58,30 | 55,30 | 55,80 | -5,42% | 17,00 |
| 25.08.2025 | 54,30 | 59,00 | 54,20 | 59,00 | 7,66% | 312,00 |
| 22.08.2025 | 53,80 | 55,00 | 53,40 | 54,80 | 3,01% | 51,00 |
| 21.08.2025 | 54,20 | 55,10 | 52,80 | 53,20 | -0,93% | - |
| 20.08.2025 | 54,40 | 56,20 | 53,40 | 53,70 | -2,01% | 160,00 |
| 19.08.2025 | 52,30 | 54,80 | 52,00 | 54,80 | 2,05% | 90,00 |
| 18.08.2025 | 50,80 | 53,90 | 50,80 | 53,70 | 5,29% | 43,00 |
| 15.08.2025 | 51,00 | 53,50 | 50,70 | 51,00 | 0,59% | 26,00 |
| 14.08.2025 | 51,40 | 51,40 | 50,15 | 50,70 | -1,74% | - |
| 13.08.2025 | 51,80 | 51,80 | 50,20 | 51,60 | -0,39% | - |
| 12.08.2025 | 52,00 | 52,80 | 50,10 | 51,80 | 0,00% | - |
| 11.08.2025 | 50,20 | 51,80 | 49,10 | 51,80 | 4,12% | - |
| 08.08.2025 | 49,20 | 50,50 | 48,80 | 49,75 | -0,60% | 24,00 |
| 07.08.2025 | 49,00 | 50,20 | 48,60 | 50,05 | 0,60% | - |
| 06.08.2025 | 48,50 | 49,80 | 48,10 | 49,75 | 0,71% | 30,00 |
| 05.08.2025 | 47,60 | 49,40 | 47,30 | 49,40 | 3,13% | - |
| 04.08.2025 | 49,00 | 49,25 | 47,45 | 47,90 | -2,44% | 144,00 |
| 01.08.2025 | 49,00 | 49,50 | 48,55 | 49,10 | -0,91% | 42,00 |
| 31.07.2025 | 48,90 | 50,30 | 48,50 | 49,55 | -0,60% | 32,00 |
| 30.07.2025 | 49,30 | 50,70 | 48,90 | 49,85 | -1,09% | - |
| 29.07.2025 | 48,80 | 50,40 | 48,60 | 50,40 | 3,07% | 145,00 |
| 28.07.2025 | 49,10 | 51,10 | 48,80 | 48,90 | -0,81% | 785,00 |
| 25.07.2025 | 49,30 | 50,70 | 48,90 | 49,30 | -0,90% | 34,00 |
| 24.07.2025 | 49,65 | 50,20 | 49,30 | 49,75 | 0,40% | - |
| 23.07.2025 | 49,65 | 49,80 | 48,95 | 49,55 | 0,61% | 111,00 |
| 22.07.2025 | 49,80 | 50,30 | 49,15 | 49,25 | -0,71% | 5,00 |
| 21.07.2025 | 50,20 | 50,50 | 49,50 | 49,60 | -0,60% | 35,00 |
| 18.07.2025 | 51,00 | 51,00 | 49,20 | 49,90 | -1,19% | 10,00 |
| 17.07.2025 | 50,20 | 50,80 | 49,75 | 50,50 | 1,00% | 434,00 |
| 16.07.2025 | 50,00 | 50,15 | 47,90 | 50,00 | 1,21% | - |
| 15.07.2025 | 50,40 | 50,70 | 49,10 | 49,40 | -0,70% | - |
| 14.07.2025 | 50,40 | 50,80 | 49,55 | 49,75 | -0,50% | 211,00 |
| 11.07.2025 | 48,20 | 50,40 | 48,20 | 50,00 | 0,70% | 290,00 |
| 10.07.2025 | 48,60 | 49,75 | 48,20 | 49,65 | 3,44% | - |
| 09.07.2025 | 48,20 | 49,60 | 47,55 | 48,00 | 0,52% | - |
| 08.07.2025 | 47,30 | 48,20 | 46,90 | 47,75 | -0,21% | 4,00 |
| 07.07.2025 | 46,90 | 47,95 | 46,90 | 47,85 | 0,21% | 1,00 |
| 04.07.2025 | 48,00 | 48,00 | 46,80 | 47,75 | 0,63% | 4,00 |
| 03.07.2025 | 46,60 | 48,00 | 46,20 | 47,45 | 0,85% | 14,00 |
| 02.07.2025 | 47,00 | 47,75 | 46,60 | 47,05 | -0,11% | - |
| 01.07.2025 | 47,60 | 48,70 | 46,95 | 47,10 | -0,84% | 290,00 |
| 30.06.2025 | 49,85 | 49,85 | 47,40 | 47,50 | -5,09% | 90,00 |
| 27.06.2025 | 49,85 | 50,30 | 47,90 | 50,05 | 1,11% | 28,00 |
| 26.06.2025 | 49,60 | 50,30 | 49,30 | 49,50 | -0,50% | 60,00 |
| 25.06.2025 | 50,00 | 50,10 | 49,30 | 49,75 | 0,10% | - |
| 24.06.2025 | 49,80 | 50,10 | 49,45 | 49,70 | 1,22% | 165,00 |
| 23.06.2025 | 51,00 | 51,20 | 48,70 | 49,10 | -3,54% | 9,00 |
| 20.06.2025 | 51,40 | 51,70 | 50,10 | 50,90 | -1,36% | 139,00 |
| 19.06.2025 | 51,20 | 51,70 | 50,80 | 51,60 | 0,58% | 3,00 |
| 18.06.2025 | 50,05 | 51,60 | 49,70 | 51,30 | 5,12% | 215,00 |
| 17.06.2025 | 47,90 | 51,70 | 46,35 | 48,80 | 1,99% | - |
| 16.06.2025 | 46,70 | 49,45 | 46,30 | 47,85 | -0,52% | 5,00 |
| 13.06.2025 | 49,00 | 49,00 | 46,70 | 48,10 | -3,41% | 22,00 |
| 12.06.2025 | 50,00 | 50,00 | 47,75 | 49,80 | 1,12% | - |
| 11.06.2025 | 50,40 | 50,90 | 49,25 | 49,25 | -2,48% | - |
| 10.06.2025 | 49,20 | 51,70 | 48,80 | 50,50 | 2,23% | 120,00 |
| 09.06.2025 | 50,00 | 50,00 | 48,80 | 49,40 | -1,20% | 4,00 |
| 06.06.2025 | 47,80 | 50,60 | 47,40 | 50,00 | 2,88% | 89,00 |
| 05.06.2025 | 50,05 | 50,30 | 47,30 | 48,60 | -1,62% | 125,00 |
| 04.06.2025 | 46,80 | 49,80 | 46,80 | 49,40 | 3,89% | 92,00 |
| 03.06.2025 | 46,80 | 48,30 | 46,40 | 47,55 | 0,74% | - |
| 02.06.2025 | 46,30 | 47,30 | 45,40 | 47,20 | 3,96% | 361,00 |
| 30.05.2025 | 44,90 | 46,75 | 44,50 | 45,40 | 1,11% | - |
| 29.05.2025 | 46,30 | 46,30 | 44,30 | 44,90 | -3,44% | 30,00 |
| 28.05.2025 | 46,70 | 46,70 | 44,25 | 46,50 | -0,43% | 95,00 |
| 27.05.2025 | 46,10 | 46,95 | 45,70 | 46,70 | 1,30% | 179,00 |
| 26.05.2025 | 43,60 | 47,55 | 43,20 | 46,10 | 5,25% | 250,00 |
| 23.05.2025 | 44,20 | 44,80 | 42,95 | 43,80 | -0,11% | 110,00 |
| 22.05.2025 | 43,90 | 44,50 | 43,85 | 43,85 | -0,11% | 30,00 |
| 21.05.2025 | 43,65 | 43,95 | 43,60 | 43,90 | 0,11% | 210,00 |
| 20.05.2025 | 44,50 | 44,50 | 43,45 | 43,85 | -0,57% | 68,00 |
| 19.05.2025 | 44,70 | 44,70 | 43,35 | 44,10 | -0,45% | 85,00 |
| 16.05.2025 | 44,20 | 44,75 | 43,20 | 44,30 | 0,11% | 91,00 |
| 15.05.2025 | 37,80 | 44,30 | 37,50 | 44,25 | 16,75% | 453,00 |
| 14.05.2025 | 38,10 | 39,55 | 37,70 | 37,90 | -1,04% | - |
| 13.05.2025 | 37,90 | 39,15 | 37,50 | 38,30 | 0,66% | 50,00 |
| 12.05.2025 | 36,00 | 38,30 | 35,90 | 38,05 | 3,40% | 373,00 |
| 09.05.2025 | 36,50 | 36,85 | 36,10 | 36,80 | 0,14% | - |
| 08.05.2025 | 34,30 | 36,75 | 34,30 | 36,75 | 5,76% | 718,00 |
| 07.05.2025 | 34,40 | 35,70 | 34,00 | 34,75 | 2,21% | - |
| 06.05.2025 | 34,50 | 34,50 | 33,70 | 34,00 | -0,15% | 325,00 |
| 05.05.2025 | 33,45 | 34,65 | 33,20 | 34,05 | 2,56% | 250,00 |
| 02.05.2025 | 33,40 | 33,60 | 33,05 | 33,20 | -0,15% | 75,00 |
| 30.04.2025 | 33,35 | 33,50 | 33,10 | 33,25 | 0,30% | 155,00 |
| 29.04.2025 | 32,80 | 33,40 | 32,40 | 33,15 | 0,00% | 100,00 |
| 28.04.2025 | 33,00 | 33,60 | 32,95 | 33,15 | -0,15% | 1.085,00 |
| 25.04.2025 | 34,40 | 34,40 | 33,20 | 33,20 | -1,19% | 25,00 |
| 24.04.2025 | 33,80 | 33,85 | 33,30 | 33,60 | 0,60% | 22,00 |
| 23.04.2025 | 33,40 | 33,90 | 33,00 | 33,40 | -0,60% | 300,00 |
| 22.04.2025 | 33,60 | 34,30 | 33,25 | 33,60 | -0,59% | 208,00 |
| 17.04.2025 | 33,75 | 34,00 | 33,40 | 33,80 | 0,30% | - |