32,658€
-0,14%
Echtzeit-Aktienkurs Shell PLC
Bid:
Ask:
Aktienkurse zur Shell PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 32,74 | 32,87 | 32,38 | 32,67 | -0,10% | 100,00 |
| 10.06.2024 | 32,21 | 32,89 | 32,20 | 32,71 | 1,53% | 2.043,00 |
| 07.06.2024 | 32,22 | 32,49 | 32,11 | 32,21 | -0,08% | 1.470,00 |
| 06.06.2024 | 32,13 | 32,54 | 32,07 | 32,24 | 0,32% | 2.311,00 |
| 05.06.2024 | 32,28 | 32,40 | 32,03 | 32,14 | -0,25% | 600,00 |
| 04.06.2024 | 32,51 | 32,62 | 31,78 | 32,22 | -0,97% | 1.784,00 |
| 03.06.2024 | 33,42 | 33,68 | 32,53 | 32,53 | -2,66% | 5.143,00 |
| 31.05.2024 | 32,92 | 33,47 | 32,92 | 33,42 | 1,53% | 30,00 |
| 30.05.2024 | 32,96 | 33,05 | 32,81 | 32,92 | -0,42% | 1.662,00 |
| 29.05.2024 | 32,89 | 33,44 | 32,86 | 33,06 | 0,31% | 151,00 |
| 28.05.2024 | 32,75 | 32,97 | 32,62 | 32,96 | 0,48% | 750,00 |
| 27.05.2024 | 32,63 | 32,90 | 32,60 | 32,80 | 0,54% | 661,00 |
| 24.05.2024 | 32,55 | 32,83 | 32,43 | 32,62 | -0,11% | 276,00 |
| 23.05.2024 | 32,64 | 32,83 | 32,48 | 32,66 | 0,29% | 2.337,00 |
| 22.05.2024 | 32,85 | 32,89 | 32,43 | 32,57 | -0,98% | 5.309,00 |
| 21.05.2024 | 32,96 | 33,07 | 32,65 | 32,89 | -0,36% | 650,00 |
| 20.05.2024 | 33,05 | 33,22 | 32,89 | 33,01 | -0,12% | 7.754,00 |
| 17.05.2024 | 33,07 | 33,20 | 32,81 | 33,05 | 0,10% | 3.722,00 |
| 16.05.2024 | 33,19 | 33,34 | 32,80 | 33,02 | -1,95% | 1.614,00 |
| 15.05.2024 | 34,16 | 34,24 | 33,33 | 33,67 | -1,56% | 1.860,00 |
| 14.05.2024 | 34,37 | 34,44 | 33,80 | 34,21 | -0,50% | 2.132,00 |
| 13.05.2024 | 34,22 | 34,52 | 34,13 | 34,38 | 0,20% | 3.657,00 |
| 10.05.2024 | 34,02 | 34,44 | 34,01 | 34,31 | 0,56% | 2.878,00 |
| 09.05.2024 | 33,75 | 34,15 | 33,73 | 34,12 | 0,99% | 175,00 |
| 08.05.2024 | 33,91 | 33,94 | 33,51 | 33,78 | -0,59% | 316,00 |
| 07.05.2024 | 33,76 | 34,09 | 33,69 | 33,99 | 0,57% | 1.175,00 |
| 06.05.2024 | 33,48 | 33,89 | 33,47 | 33,79 | 0,56% | 2.190,00 |
| 03.05.2024 | 33,68 | 33,87 | 33,37 | 33,61 | -0,28% | 5.833,00 |
| 02.05.2024 | 33,74 | 34,14 | 33,24 | 33,70 | 0,38% | 718,00 |
| 30.04.2024 | 33,98 | 34,17 | 33,48 | 33,57 | -1,61% | 3.366,00 |
| 29.04.2024 | 34,05 | 34,28 | 33,98 | 34,12 | -0,24% | 3.910,00 |
| 26.04.2024 | 34,12 | 34,24 | 33,89 | 34,21 | 0,21% | 1.385,00 |
| 25.04.2024 | 34,03 | 34,27 | 33,85 | 34,14 | 0,18% | 428,00 |
| 24.04.2024 | 34,02 | 34,23 | 33,94 | 34,07 | 0,22% | 4.482,00 |
| 23.04.2024 | 33,93 | 34,13 | 33,73 | 34,00 | 0,33% | 972,00 |
| 22.04.2024 | 33,67 | 34,07 | 33,44 | 33,89 | 1,06% | 2.162,00 |
| 19.04.2024 | 33,48 | 33,70 | 32,96 | 33,53 | 0,83% | 3.650,00 |
| 18.04.2024 | 33,49 | 33,49 | 33,21 | 33,26 | 0,77% | 6.760,00 |
| 17.04.2024 | 33,34 | 33,55 | 33,00 | 33,00 | -1,77% | 19.598,00 |
| 16.04.2024 | 33,79 | 33,81 | 33,35 | 33,60 | -0,50% | 3.365,00 |
| 15.04.2024 | 34,50 | 34,50 | 33,75 | 33,77 | -0,69% | 7.393,00 |
| 12.04.2024 | 33,81 | 34,68 | 33,81 | 34,00 | 0,94% | 4.041,00 |
| 11.04.2024 | 33,68 | 34,01 | 33,46 | 33,69 | 0,51% | 4.056,00 |
| 10.04.2024 | 33,03 | 33,66 | 33,03 | 33,52 | 1,31% | 1.380,00 |
| 09.04.2024 | 32,94 | 33,35 | 32,94 | 33,08 | 0,24% | 2.531,00 |
| 08.04.2024 | 32,55 | 33,01 | 32,40 | 33,00 | 0,53% | 14.959,00 |
| 05.04.2024 | 32,13 | 32,83 | 32,13 | 32,83 | 1,37% | 9.765,00 |
| 04.04.2024 | 32,18 | 32,39 | 32,18 | 32,38 | 0,70% | 2.881,00 |
| 03.04.2024 | 32,19 | 32,23 | 31,90 | 32,16 | -0,25% | 1.709,00 |
| 02.04.2024 | 31,10 | 32,24 | 31,10 | 32,24 | 3,92% | 15.922,00 |
| 28.03.2024 | 30,77 | 31,07 | 30,77 | 31,02 | 0,91% | 589,00 |
| 27.03.2024 | 30,86 | 30,86 | 30,66 | 30,74 | -1,19% | 622,00 |
| 26.03.2024 | 31,05 | 31,29 | 30,99 | 31,11 | -0,29% | 3.250,00 |
| 25.03.2024 | 30,77 | 31,20 | 30,77 | 31,20 | 0,94% | 2.860,00 |
| 22.03.2024 | 30,55 | 31,00 | 30,54 | 30,91 | 1,01% | 2.968,00 |
| 20.03.2024 | 30,41 | 30,61 | 30,41 | 30,60 | 0,10% | 1.990,00 |
| 19.03.2024 | 30,27 | 30,67 | 30,27 | 30,57 | 0,56% | 6.602,00 |
| 18.03.2024 | 30,26 | 30,40 | 30,12 | 30,40 | 0,68% | 3.190,00 |
| 15.03.2024 | 29,98 | 30,25 | 29,98 | 30,20 | 0,72% | 552,00 |
| 14.03.2024 | 29,89 | 30,10 | 29,89 | 29,98 | 0,45% | 9.637,00 |
| 13.03.2024 | 29,44 | 29,90 | 29,40 | 29,85 | 0,95% | 1.752,00 |
| 12.03.2024 | 29,35 | 29,64 | 29,35 | 29,57 | 0,94% | 882,00 |
| 11.03.2024 | 29,39 | 29,39 | 29,16 | 29,29 | -0,09% | 1.258,00 |
| 08.03.2024 | 29,27 | 29,55 | 29,27 | 29,32 | -0,10% | 6.500,00 |
| 07.03.2024 | 29,17 | 29,35 | 29,16 | 29,35 | -0,51% | 430,00 |
| 06.03.2024 | 28,90 | 29,50 | 28,90 | 29,50 | 2,06% | 10.571,00 |
| 05.03.2024 | 29,03 | 29,08 | 28,76 | 28,90 | -0,52% | 3.705,00 |
| 04.03.2024 | 29,29 | 29,50 | 29,05 | 29,05 | -1,11% | 3.535,00 |
| 01.03.2024 | 29,03 | 29,41 | 29,03 | 29,38 | 1,05% | 2.566,00 |
| 29.02.2024 | 28,84 | 29,08 | 28,84 | 29,07 | 0,35% | 1.835,00 |
| 28.02.2024 | 29,15 | 29,23 | 28,97 | 28,97 | -1,14% | 500,00 |
| 27.02.2024 | 29,15 | 29,40 | 29,15 | 29,31 | 0,45% | 1.484,00 |
| 26.02.2024 | 29,17 | 29,46 | 29,05 | 29,18 | -1,34% | 3.188,00 |
| 23.02.2024 | 29,54 | 29,78 | 29,46 | 29,57 | -0,27% | 2.081,00 |
| 22.02.2024 | 29,67 | 29,83 | 29,65 | 29,65 | 0,39% | 511,00 |
| 21.02.2024 | 29,33 | 29,64 | 29,33 | 29,54 | 1,25% | 832,00 |
| 20.02.2024 | 29,51 | 29,70 | 29,17 | 29,17 | -1,67% | 1.329,00 |
| 19.02.2024 | 29,25 | 29,72 | 29,25 | 29,67 | 0,25% | 1.655,00 |
| 16.02.2024 | 29,23 | 29,59 | 29,23 | 29,59 | 0,63% | 425,00 |
| 15.02.2024 | 29,23 | 29,41 | 28,74 | 29,41 | -0,63% | 15.167,00 |
| 14.02.2024 | 29,57 | 29,78 | 29,56 | 29,59 | -0,02% | 577,00 |
| 13.02.2024 | 29,54 | 29,89 | 29,54 | 29,60 | -0,34% | 14.003,00 |
| 12.02.2024 | 29,47 | 29,74 | 29,47 | 29,70 | 0,73% | 1.748,00 |
| 09.02.2024 | 29,42 | 29,60 | 29,42 | 29,48 | 0,19% | 759,00 |
| 08.02.2024 | 29,32 | 29,44 | 29,07 | 29,43 | 0,79% | 2.943,00 |
| 07.02.2024 | 29,52 | 29,57 | 29,20 | 29,20 | -0,85% | 260,00 |
| 06.02.2024 | 29,40 | 29,56 | 29,34 | 29,45 | 0,56% | 27.660,00 |
| 05.02.2024 | 29,38 | 29,38 | 29,16 | 29,28 | -0,46% | 2.486,00 |
| 02.02.2024 | 29,46 | 29,66 | 29,18 | 29,42 | -0,59% | 338,00 |
| 01.02.2024 | 29,23 | 29,88 | 29,23 | 29,59 | 1,35% | 1.734,00 |
| 31.01.2024 | 29,32 | 29,33 | 29,14 | 29,20 | -0,66% | 225,00 |
| 30.01.2024 | 29,20 | 29,39 | 29,09 | 29,39 | 0,27% | 58,00 |
| 29.01.2024 | 28,96 | 29,34 | 28,96 | 29,31 | 2,02% | 3.720,00 |
| 26.01.2024 | 28,56 | 28,91 | 28,56 | 28,73 | 0,05% | 639,00 |
| 25.01.2024 | 28,27 | 28,72 | 28,21 | 28,72 | 2,35% | 1.353,00 |
| 24.01.2024 | 28,15 | 28,16 | 28,03 | 28,06 | -0,25% | 1.495,00 |
| 23.01.2024 | 28,03 | 28,17 | 28,01 | 28,13 | 0,52% | 1.209,00 |
| 22.01.2024 | 27,90 | 28,03 | 27,83 | 27,98 | -0,07% | 1.459,00 |
| 19.01.2024 | 28,13 | 28,26 | 27,84 | 28,00 | -0,76% | 1.207,00 |
| 18.01.2024 | 28,07 | 28,24 | 28,01 | 28,22 | 0,79% | 10.568,00 |