Börse:
16,308€
-2,16%
Echtzeit-Aktienkurs Royal Dutch Shell PLC
Bid:
16,306€
Ask:
16,310€
Aktienkurse zur Royal Dutch Shell PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.05.2021 | 16,46 | 16,46 | 16,28 | 16,30 | -2,08% | - |
| 10.05.2021 | 16,80 | 16,89 | 16,62 | 16,65 | 0,23% | 12.702.678,00 |
| 07.05.2021 | 16,67 | 16,74 | 16,41 | 16,61 | 0,62% | 13.727.146,00 |
| 06.05.2021 | 16,55 | 16,72 | 16,33 | 16,51 | 0,10% | 14.131.133,00 |
| 05.05.2021 | 16,23 | 16,52 | 16,18 | 16,49 | 2,28% | 15.820.126,00 |
| 04.05.2021 | 16,17 | 16,51 | 15,98 | 16,13 | 0,79% | 16.004.934,00 |
| 03.05.2021 | 15,87 | 16,00 | 15,69 | 16,00 | 1,01% | 7.891.497,00 |
| 30.04.2021 | 15,97 | 16,07 | 15,80 | 15,84 | -0,40% | 10.963.108,00 |
| 29.04.2021 | 16,33 | 16,41 | 15,90 | 15,90 | -1,08% | 16.021.400,00 |
| 28.04.2021 | 15,94 | 16,16 | 15,87 | 16,08 | 1,95% | 11.817.159,00 |
| 27.04.2021 | 15,95 | 16,01 | 15,71 | 15,77 | -0,86% | 8.152.384,00 |
| 26.04.2021 | 15,70 | 15,98 | 15,54 | 15,91 | 1,18% | 8.739.751,00 |
| 23.04.2021 | 15,75 | 15,87 | 15,63 | 15,72 | -0,90% | 7.821.739,00 |
| 22.04.2021 | 16,00 | 16,01 | 15,75 | 15,86 | -0,70% | 10.099.083,00 |
| 21.04.2021 | 15,92 | 16,17 | 15,82 | 15,97 | 1,18% | 13.340.276,00 |
| 20.04.2021 | 16,40 | 16,49 | 15,76 | 15,79 | -3,65% | 14.780.066,00 |
| 19.04.2021 | 16,42 | 16,54 | 16,27 | 16,39 | -0,35% | 6.644.100,00 |
| 16.04.2021 | 16,60 | 16,71 | 16,40 | 16,44 | -1,15% | 10.383.079,00 |
| 15.04.2021 | 16,81 | 16,81 | 16,52 | 16,64 | -0,86% | 9.077.422,00 |
| 14.04.2021 | 16,28 | 16,80 | 16,21 | 16,78 | 3,25% | 12.948.528,00 |
| 13.04.2021 | 16,38 | 16,40 | 16,15 | 16,25 | -0,82% | 9.083.496,00 |
| 12.04.2021 | 16,30 | 16,54 | 16,17 | 16,39 | 0,37% | 12.574.004,00 |
| 09.04.2021 | 16,40 | 16,50 | 16,24 | 16,33 | -0,81% | 8.920.373,00 |
| 08.04.2021 | 16,96 | 17,01 | 16,31 | 16,46 | -2,41% | 14.372.164,00 |
| 07.04.2021 | 16,84 | 17,04 | 16,70 | 16,87 | -0,04% | 11.837.394,00 |
| 06.04.2021 | 16,85 | 17,13 | 16,85 | 16,87 | 0,34% | 14.678.810,00 |
| 01.04.2021 | 16,81 | 16,93 | 16,76 | 16,81 | 0,08% | 9.727.008,00 |
| 31.03.2021 | 17,13 | 17,21 | 16,80 | 16,80 | -1,88% | 11.236.517,00 |
| 30.03.2021 | 17,14 | 17,33 | 17,03 | 17,12 | 0,28% | 9.279.165,00 |
| 29.03.2021 | 17,06 | 17,28 | 17,01 | 17,07 | -0,27% | 12.096.513,00 |
| 26.03.2021 | 17,02 | 17,28 | 16,91 | 17,12 | 2,16% | 15.473.918,00 |
| 25.03.2021 | 17,11 | 17,12 | 16,45 | 16,76 | -2,29% | 14.520.069,00 |
| 24.03.2021 | 16,69 | 17,20 | 16,64 | 17,15 | 1,62% | 17.825.426,00 |
| 23.03.2021 | 17,27 | 17,27 | 16,79 | 16,88 | -3,42% | 18.123.804,00 |
| 22.03.2021 | 17,50 | 17,52 | 17,35 | 17,47 | -1,11% | 9.110.333,00 |
| 19.03.2021 | 17,45 | 17,82 | 17,25 | 17,67 | -1,09% | 21.143.761,00 |
| 18.03.2021 | 18,04 | 18,12 | 17,76 | 17,86 | -0,66% | 10.471.543,00 |
| 17.03.2021 | 17,80 | 18,06 | 17,71 | 17,98 | 0,01% | 12.070.544,00 |
| 16.03.2021 | 18,21 | 18,29 | 17,79 | 17,98 | -1,37% | 13.977.399,00 |
| 15.03.2021 | 18,60 | 18,68 | 18,14 | 18,23 | -2,12% | 10.681.682,00 |
| 12.03.2021 | 18,33 | 18,65 | 18,32 | 18,62 | 0,62% | 9.829.328,00 |
| 11.03.2021 | 18,64 | 18,69 | 18,23 | 18,51 | 0,22% | 13.617.690,00 |
| 10.03.2021 | 18,11 | 18,55 | 18,07 | 18,47 | 0,94% | 13.410.062,00 |
| 09.03.2021 | 18,34 | 18,66 | 18,08 | 18,30 | 0,55% | 21.519.915,00 |
| 08.03.2021 | 18,45 | 18,57 | 17,91 | 18,20 | 0,36% | 20.099.924,00 |
| 05.03.2021 | 17,85 | 18,50 | 17,72 | 18,13 | 1,41% | 25.009.024,00 |
| 04.03.2021 | 17,44 | 17,93 | 17,17 | 17,88 | 2,39% | 17.676.635,00 |
| 03.03.2021 | 17,35 | 17,52 | 17,20 | 17,46 | 1,29% | 14.471.565,00 |
| 02.03.2021 | 16,92 | 17,31 | 16,80 | 17,24 | 0,05% | 13.310.123,00 |
| 01.03.2021 | 17,25 | 17,36 | 16,99 | 17,23 | 1,94% | 15.921.882,00 |
| 26.02.2021 | 17,17 | 17,29 | 16,73 | 16,90 | -3,32% | 24.533.494,00 |
| 25.02.2021 | 17,50 | 17,74 | 17,42 | 17,48 | 0,56% | 22.155.511,00 |
| 24.02.2021 | 16,87 | 17,39 | 16,66 | 17,39 | 3,55% | 20.508.150,00 |
| 23.02.2021 | 16,88 | 17,18 | 16,45 | 16,79 | 0,45% | 19.529.714,00 |
| 22.02.2021 | 16,37 | 16,79 | 16,18 | 16,71 | 2,48% | 14.005.401,00 |
| 19.02.2021 | 16,00 | 16,40 | 15,94 | 16,31 | 0,52% | 12.544.762,00 |
| 18.02.2021 | 16,69 | 16,79 | 16,14 | 16,23 | -2,83% | 12.050.570,00 |
| 17.02.2021 | 16,65 | 16,95 | 16,52 | 16,70 | 0,69% | 16.853.661,00 |
| 16.02.2021 | 16,69 | 16,88 | 16,39 | 16,58 | -0,29% | 18.934.906,00 |
| 15.02.2021 | 16,00 | 16,64 | 15,91 | 16,63 | 5,95% | 23.420.366,00 |
| 12.02.2021 | 15,27 | 15,76 | 15,17 | 15,70 | 2,09% | 14.239.231,00 |
| 11.02.2021 | 15,78 | 15,83 | 15,31 | 15,38 | -2,49% | 14.029.784,00 |
| 10.02.2021 | 15,80 | 15,83 | 15,46 | 15,77 | 0,22% | 12.560.619,00 |
| 09.02.2021 | 15,97 | 16,18 | 15,71 | 15,73 | -0,43% | 13.237.760,00 |
| 08.02.2021 | 15,73 | 15,84 | 15,50 | 15,80 | 1,56% | 13.302.509,00 |
| 05.02.2021 | 15,25 | 15,72 | 15,06 | 15,56 | 2,95% | 17.465.668,00 |
| 04.02.2021 | 15,17 | 15,56 | 14,97 | 15,11 | -1,54% | 18.046.090,00 |
| 03.02.2021 | 15,19 | 15,35 | 14,82 | 15,35 | 1,51% | 19.444.817,00 |
| 02.02.2021 | 15,26 | 15,42 | 15,00 | 15,12 | 0,25% | 17.973.143,00 |
| 01.02.2021 | 15,42 | 15,44 | 15,01 | 15,08 | -1,53% | 15.339.339,00 |
| 29.01.2021 | 15,52 | 15,70 | 15,32 | 15,32 | -1,93% | 11.347.654,00 |
| 28.01.2021 | 15,50 | 15,88 | 15,28 | 15,62 | -2,07% | 17.208.287,00 |
| 27.01.2021 | 15,80 | 15,95 | 15,49 | 15,95 | 0,44% | 12.879.127,00 |
| 26.01.2021 | 15,62 | 16,12 | 15,56 | 15,88 | 1,17% | 11.447.010,00 |
| 25.01.2021 | 16,11 | 16,16 | 15,55 | 15,70 | -2,44% | 13.432.364,00 |
| 22.01.2021 | 16,18 | 16,21 | 15,83 | 16,09 | -1,93% | 14.099.716,00 |
| 21.01.2021 | 16,85 | 16,89 | 16,40 | 16,40 | -2,36% | 11.133.064,00 |
| 20.01.2021 | 16,73 | 16,87 | 16,60 | 16,80 | 0,79% | 8.917.383,00 |
| 19.01.2021 | 16,75 | 16,83 | 16,52 | 16,67 | 0,12% | 8.435.741,00 |
| 18.01.2021 | 16,51 | 16,67 | 16,44 | 16,65 | -0,85% | 8.365.540,00 |
| 15.01.2021 | 16,98 | 17,08 | 16,49 | 16,79 | -1,67% | 16.048.213,00 |
| 14.01.2021 | 16,68 | 17,08 | 16,63 | 17,08 | 2,23% | 13.438.235,00 |
| 13.01.2021 | 16,99 | 17,15 | 16,66 | 16,70 | -0,83% | 12.269.940,00 |
| 12.01.2021 | 16,59 | 17,00 | 16,56 | 16,84 | 2,85% | 14.474.786,00 |
| 11.01.2021 | 16,35 | 16,42 | 16,09 | 16,38 | -0,20% | 10.635.625,00 |
| 08.01.2021 | 16,50 | 16,63 | 16,32 | 16,41 | -0,28% | 11.521.231,00 |
| 07.01.2021 | 16,65 | 16,75 | 16,22 | 16,46 | -0,07% | 17.980.870,00 |
| 06.01.2021 | 15,88 | 16,50 | 15,73 | 16,47 | 5,47% | 30.909.165,00 |
| 05.01.2021 | 14,68 | 15,61 | 14,64 | 15,61 | 7,21% | 25.556.143,00 |
| 04.01.2021 | 14,80 | 15,19 | 14,48 | 14,56 | -0,34% | 15.808.530,00 |
| 31.12.2020 | 14,68 | 14,77 | 14,47 | 14,61 | -0,84% | 4.574.355,00 |
| 30.12.2020 | 14,84 | 14,89 | 14,73 | 14,74 | -0,49% | 5.714.363,00 |
| 29.12.2020 | 14,88 | 15,03 | 14,75 | 14,81 | -0,18% | 7.976.643,00 |
| 28.12.2020 | 15,00 | 15,12 | 14,80 | 14,84 | -0,28% | 9.410.496,00 |
| 24.12.2020 | 14,93 | 15,11 | 14,88 | 14,88 | -0,36% | 4.356.211,00 |
| 23.12.2020 | 14,48 | 14,96 | 14,43 | 14,93 | 2,94% | 10.927.650,00 |
| 22.12.2020 | 14,50 | 14,62 | 14,42 | 14,51 | 0,18% | 10.929.651,00 |
| 21.12.2020 | 14,69 | 14,82 | 14,08 | 14,48 | -5,89% | 28.702.363,00 |
| 18.12.2020 | 15,51 | 15,64 | 15,38 | 15,39 | -1,36% | 15.474.712,00 |
| 17.12.2020 | 15,67 | 15,80 | 15,48 | 15,60 | 0,00% | 13.692.611,00 |