59,250€
1,72%
Echtzeit-Aktienkurs Shelly Group PLC
Bid:
Ask:
Aktienkurse zur Shelly Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2026 | 58,60 | 60,15 | 57,60 | 58,25 | -2,35% | - |
| 18.05.2026 | 59,75 | 61,65 | 59,10 | 59,65 | 1,97% | 115,00 |
| 15.05.2026 | 61,40 | 61,90 | 57,70 | 58,50 | -4,88% | 66,00 |
| 14.05.2026 | 61,80 | 61,80 | 60,00 | 61,50 | -2,30% | 170,00 |
| 13.05.2026 | 63,25 | 64,10 | 62,40 | 62,95 | 4,74% | - |
| 12.05.2026 | 60,25 | 62,50 | 59,35 | 60,10 | -0,17% | 50,00 |
| 11.05.2026 | 58,00 | 60,95 | 57,20 | 60,20 | 1,18% | - |
| 08.05.2026 | 59,10 | 59,50 | 58,20 | 59,50 | -4,34% | - |
| 07.05.2026 | 59,35 | 62,30 | 58,40 | 62,20 | 2,98% | - |
| 06.05.2026 | 59,35 | 61,65 | 58,40 | 60,40 | 1,43% | 305,00 |
| 05.05.2026 | 58,75 | 61,20 | 57,60 | 59,55 | 1,62% | - |
| 04.05.2026 | 55,20 | 59,10 | 54,30 | 58,60 | 4,55% | 92,00 |
| 30.04.2026 | 54,50 | 56,05 | 53,60 | 56,05 | 1,72% | - |
| 29.04.2026 | 54,80 | 55,45 | 53,90 | 55,10 | -0,90% | - |
| 28.04.2026 | 55,35 | 55,85 | 54,60 | 55,60 | 0,63% | - |
| 27.04.2026 | 52,50 | 55,80 | 51,90 | 55,25 | 5,54% | - |
| 24.04.2026 | 52,45 | 53,40 | 51,90 | 52,35 | -2,42% | - |
| 23.04.2026 | 55,00 | 55,60 | 53,40 | 53,65 | -2,90% | 15,00 |
| 22.04.2026 | 55,60 | 56,50 | 55,20 | 55,25 | -0,54% | 2,00 |
| 21.04.2026 | 57,50 | 57,75 | 54,65 | 55,55 | -3,39% | 80,00 |
| 20.04.2026 | 57,95 | 58,20 | 56,95 | 57,50 | -0,52% | 20,00 |
| 17.04.2026 | 56,85 | 58,35 | 56,30 | 57,80 | 3,12% | - |
| 16.04.2026 | 55,35 | 56,35 | 54,60 | 56,05 | 1,26% | - |
| 15.04.2026 | 54,10 | 56,05 | 53,80 | 55,35 | -3,40% | - |
| 14.04.2026 | 57,30 | 57,30 | 56,30 | 57,30 | 6,11% | - |
| 13.04.2026 | 56,80 | 57,65 | 53,25 | 54,00 | -6,09% | - |
| 10.04.2026 | 55,75 | 58,25 | 55,00 | 57,50 | 2,50% | 61,00 |
| 09.04.2026 | 52,40 | 56,90 | 52,40 | 56,10 | 8,93% | 272,00 |
| 08.04.2026 | 51,40 | 52,75 | 51,40 | 51,50 | -0,58% | 60,00 |
| 07.04.2026 | 51,20 | 55,50 | 50,60 | 51,80 | 2,57% | 48,00 |
| 02.04.2026 | 50,70 | 51,30 | 49,20 | 50,50 | -1,17% | - |
| 01.04.2026 | 49,75 | 51,10 | 48,90 | 51,10 | 3,86% | - |
| 31.03.2026 | 49,45 | 50,70 | 48,60 | 49,20 | 0,51% | 102,00 |
| 30.03.2026 | 48,60 | 49,90 | 47,80 | 48,95 | 0,72% | - |
| 27.03.2026 | 49,85 | 50,40 | 47,90 | 48,60 | -3,67% | - |
| 26.03.2026 | 50,30 | 51,90 | 49,50 | 50,45 | 0,30% | 622,00 |
| 25.03.2026 | 49,65 | 51,00 | 47,20 | 50,30 | 0,60% | - |
| 24.03.2026 | 50,70 | 51,10 | 49,75 | 50,00 | 1,52% | - |
| 23.03.2026 | 49,25 | 49,80 | 49,25 | 49,25 | 0,41% | 2,00 |
| 20.03.2026 | 49,40 | 52,20 | 48,90 | 49,05 | 5,03% | 21,00 |
| 19.03.2026 | 44,10 | 46,80 | 44,10 | 46,70 | -0,64% | 77,00 |
| 18.03.2026 | 47,55 | 48,35 | 47,00 | 47,00 | -4,47% | 150,00 |
| 17.03.2026 | 54,40 | 54,40 | 47,25 | 49,20 | -9,23% | 4.487,00 |
| 16.03.2026 | 54,00 | 54,90 | 51,20 | 54,20 | -2,69% | 321,00 |
| 13.03.2026 | 55,80 | 55,80 | 55,20 | 55,70 | 0,00% | - |
| 12.03.2026 | 58,30 | 58,30 | 55,70 | 55,70 | -4,13% | 10,00 |
| 11.03.2026 | 57,70 | 58,40 | 56,80 | 58,10 | 0,87% | 10,00 |
| 10.03.2026 | 57,60 | 59,00 | 56,00 | 57,60 | 0,88% | 117,00 |
| 09.03.2026 | 58,00 | 58,00 | 55,60 | 57,10 | -1,04% | 168,00 |
| 06.03.2026 | 59,00 | 59,80 | 56,20 | 57,70 | -3,03% | 40,00 |
| 05.03.2026 | 55,00 | 59,70 | 54,00 | 59,50 | 8,38% | 220,00 |
| 04.03.2026 | 55,40 | 55,40 | 53,90 | 54,90 | 0,18% | 353,00 |
| 03.03.2026 | 58,40 | 58,40 | 54,20 | 54,80 | -4,36% | 49,00 |
| 02.03.2026 | 59,20 | 59,80 | 57,20 | 57,30 | -2,55% | 55,00 |
| 27.02.2026 | 58,80 | 59,60 | 58,00 | 58,80 | -0,84% | 37,00 |
| 26.02.2026 | 59,70 | 61,80 | 58,30 | 59,30 | -0,50% | - |
| 25.02.2026 | 61,20 | 61,30 | 58,20 | 59,60 | -7,74% | 146,00 |
| 24.02.2026 | 65,20 | 67,40 | 64,50 | 64,60 | -1,52% | 240,00 |
| 23.02.2026 | 64,50 | 69,70 | 63,40 | 65,60 | 0,92% | 158,00 |
| 20.02.2026 | 65,00 | 67,50 | 64,50 | 65,00 | -0,31% | 140,00 |
| 19.02.2026 | 65,80 | 67,00 | 65,20 | 65,20 | -0,46% | - |
| 18.02.2026 | 65,70 | 67,60 | 65,00 | 65,50 | -0,46% | - |
| 17.02.2026 | 65,60 | 66,00 | 65,00 | 65,80 | -0,45% | - |
| 16.02.2026 | 65,60 | 67,30 | 65,00 | 66,10 | 0,76% | 8,00 |
| 13.02.2026 | 66,30 | 66,60 | 65,10 | 65,60 | -1,06% | - |
| 12.02.2026 | 66,60 | 68,10 | 65,80 | 66,30 | -1,63% | 220,00 |
| 11.02.2026 | 66,90 | 68,30 | 65,60 | 67,40 | 0,75% | - |
| 10.02.2026 | 67,20 | 67,40 | 66,20 | 66,90 | -0,89% | 103,00 |
| 09.02.2026 | 67,70 | 68,80 | 67,10 | 67,50 | 0,75% | 57,00 |
| 06.02.2026 | 66,90 | 67,60 | 65,10 | 67,00 | 0,30% | 500,00 |
| 05.02.2026 | 66,80 | 67,00 | 66,80 | 66,80 | 0,00% | - |
| 04.02.2026 | 68,20 | 68,20 | 66,50 | 66,80 | -0,60% | - |
| 03.02.2026 | 66,90 | 67,70 | 66,10 | 67,20 | 0,00% | 15,00 |
| 02.02.2026 | 68,40 | 69,00 | 65,90 | 67,20 | -1,75% | 162,00 |
| 30.01.2026 | 68,10 | 68,80 | 67,20 | 68,40 | 0,44% | 329,00 |
| 29.01.2026 | 69,50 | 70,00 | 67,90 | 68,10 | -2,01% | 61,00 |
| 28.01.2026 | 69,40 | 70,80 | 68,40 | 69,50 | 0,14% | 25,00 |
| 27.01.2026 | 69,10 | 71,00 | 68,40 | 69,40 | 3,12% | 240,00 |
| 26.01.2026 | 66,10 | 69,60 | 65,60 | 67,30 | 0,90% | 200,00 |
| 23.01.2026 | 64,70 | 67,90 | 64,20 | 66,70 | 2,77% | 50,00 |
| 22.01.2026 | 63,70 | 65,30 | 63,20 | 64,90 | 3,51% | 300,00 |
| 21.01.2026 | 64,10 | 64,20 | 62,70 | 62,70 | -0,32% | - |
| 20.01.2026 | 64,10 | 64,50 | 62,50 | 62,90 | -1,72% | - |
| 19.01.2026 | 63,90 | 64,40 | 62,20 | 64,00 | 0,47% | 86,00 |
| 16.01.2026 | 63,30 | 63,80 | 62,80 | 63,70 | 1,11% | 138,00 |
| 15.01.2026 | 62,90 | 63,00 | 62,40 | 63,00 | 0,96% | - |
| 14.01.2026 | 61,70 | 62,60 | 61,20 | 62,40 | 2,63% | 363,00 |
| 13.01.2026 | 61,70 | 61,80 | 60,50 | 60,80 | 0,33% | - |
| 12.01.2026 | 61,90 | 62,30 | 60,30 | 60,60 | -1,62% | 7,00 |
| 09.01.2026 | 62,10 | 62,50 | 61,30 | 61,60 | -1,60% | 40,00 |
| 08.01.2026 | 63,30 | 63,40 | 60,70 | 62,60 | -1,11% | 45,00 |
| 07.01.2026 | 61,10 | 63,90 | 60,60 | 63,30 | 1,77% | - |
| 06.01.2026 | 61,50 | 62,30 | 61,00 | 62,20 | 1,30% | 1.100,00 |
| 05.01.2026 | 57,10 | 66,60 | 57,10 | 61,40 | -1,92% | 526,00 |
| 02.01.2026 | 57,10 | 63,50 | 57,10 | 62,60 | 3,64% | 368,00 |
| 30.12.2025 | 57,10 | 61,20 | 56,60 | 60,40 | -0,17% | 594,00 |
| 29.12.2025 | 57,10 | 60,70 | 57,10 | 60,50 | 4,85% | 21,00 |
| 23.12.2025 | 57,10 | 57,70 | 56,60 | 57,70 | 1,05% | 4,00 |
| 22.12.2025 | 56,80 | 57,80 | 56,60 | 57,10 | 0,53% | 257,00 |
| 19.12.2025 | 56,30 | 56,90 | 55,80 | 56,80 | 1,25% | 40,00 |