Börse:
17,898€
-0,41%
Echtzeit-Aktienkurs Royal Dutch Shell PLC
Bid:
17,870€
Ask:
17,926€
Aktienkurse zur Royal Dutch Shell PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2021 | 18,00 | 18,04 | 17,80 | 17,99 | 0,11% | 10.942.816,00 |
| 23.09.2021 | 17,89 | 18,00 | 17,76 | 17,97 | 1,08% | 12.698.669,00 |
| 22.09.2021 | 17,62 | 17,90 | 17,60 | 17,78 | 1,79% | 13.064.306,00 |
| 21.09.2021 | 17,16 | 17,76 | 17,16 | 17,47 | 3,35% | 21.473.663,00 |
| 20.09.2021 | 16,95 | 17,00 | 16,74 | 16,90 | -1,63% | 13.885.365,00 |
| 17.09.2021 | 17,40 | 17,47 | 17,11 | 17,18 | -0,68% | 17.070.604,00 |
| 16.09.2021 | 17,50 | 17,65 | 17,27 | 17,30 | -0,79% | 12.808.190,00 |
| 15.09.2021 | 17,05 | 17,49 | 17,05 | 17,44 | 2,01% | 17.755.959,00 |
| 14.09.2021 | 17,15 | 17,35 | 17,02 | 17,09 | -0,27% | 10.926.397,00 |
| 13.09.2021 | 16,73 | 17,18 | 16,73 | 17,14 | 2,46% | 13.106.415,00 |
| 10.09.2021 | 16,80 | 16,85 | 16,65 | 16,73 | 0,12% | 7.683.423,00 |
| 09.09.2021 | 16,67 | 16,83 | 16,54 | 16,71 | -0,67% | 10.185.431,00 |
| 08.09.2021 | 16,87 | 17,05 | 16,67 | 16,82 | -0,53% | 8.846.877,00 |
| 07.09.2021 | 16,91 | 17,06 | 16,84 | 16,91 | -0,11% | 5.964.349,00 |
| 06.09.2021 | 16,85 | 16,96 | 16,83 | 16,93 | 0,50% | 5.001.878,00 |
| 03.09.2021 | 17,01 | 17,09 | 16,84 | 16,84 | -1,44% | 7.494.534,00 |
| 02.09.2021 | 16,71 | 17,13 | 16,68 | 17,09 | 2,24% | 8.921.033,00 |
| 01.09.2021 | 16,95 | 17,08 | 16,72 | 16,72 | -0,64% | 8.245.329,00 |
| 31.08.2021 | 16,97 | 17,05 | 16,77 | 16,82 | -1,11% | 8.784.351,00 |
| 30.08.2021 | 17,11 | 17,13 | 16,95 | 17,01 | -0,40% | 4.560.354,00 |
| 27.08.2021 | 16,85 | 17,10 | 16,81 | 17,08 | 1,49% | 7.610.197,00 |
| 26.08.2021 | 16,76 | 16,97 | 16,71 | 16,83 | -0,08% | 6.803.819,00 |
| 25.08.2021 | 16,86 | 16,91 | 16,76 | 16,84 | -0,04% | 8.489.198,00 |
| 24.08.2021 | 16,85 | 16,93 | 16,74 | 16,85 | 0,54% | 8.357.583,00 |
| 23.08.2021 | 16,56 | 16,81 | 16,42 | 16,76 | 2,33% | 10.244.389,00 |
| 20.08.2021 | 16,35 | 16,45 | 16,25 | 16,38 | 0,32% | 10.349.376,00 |
| 19.08.2021 | 16,61 | 16,70 | 16,29 | 16,33 | -4,34% | 17.292.745,00 |
| 18.08.2021 | 17,05 | 17,08 | 16,91 | 17,07 | -0,40% | 7.279.193,00 |
| 17.08.2021 | 16,80 | 17,22 | 16,73 | 17,13 | 1,40% | 8.995.526,00 |
| 16.08.2021 | 17,07 | 17,08 | 16,74 | 16,90 | -2,26% | 11.047.100,00 |
| 13.08.2021 | 17,37 | 17,41 | 17,23 | 17,29 | -0,87% | 6.733.291,00 |
| 12.08.2021 | 17,64 | 17,67 | 17,39 | 17,44 | -1,83% | 8.815.796,00 |
| 11.08.2021 | 17,66 | 17,78 | 17,62 | 17,77 | 0,85% | 9.420.361,00 |
| 10.08.2021 | 17,48 | 17,65 | 17,40 | 17,62 | 0,73% | 11.353.491,00 |
| 09.08.2021 | 17,50 | 17,59 | 17,31 | 17,49 | -0,79% | 10.957.205,00 |
| 06.08.2021 | 17,50 | 17,66 | 17,42 | 17,63 | 0,32% | 7.608.303,00 |
| 05.08.2021 | 17,18 | 17,60 | 17,18 | 17,57 | 1,28% | 10.689.136,00 |
| 04.08.2021 | 17,55 | 17,59 | 17,17 | 17,35 | -0,97% | 10.762.150,00 |
| 03.08.2021 | 17,20 | 17,61 | 17,16 | 17,52 | 2,11% | 16.638.074,00 |
| 02.08.2021 | 17,23 | 17,49 | 17,16 | 17,16 | 0,39% | 11.242.983,00 |
| 30.07.2021 | 17,16 | 17,34 | 17,07 | 17,09 | -1,34% | 13.107.466,00 |
| 29.07.2021 | 17,05 | 17,55 | 17,05 | 17,32 | 3,66% | 22.147.988,00 |
| 28.07.2021 | 16,61 | 16,76 | 16,57 | 16,71 | 0,58% | 8.127.405,00 |
| 27.07.2021 | 16,60 | 16,69 | 16,41 | 16,62 | 0,28% | 9.659.994,00 |
| 26.07.2021 | 16,00 | 16,65 | 15,91 | 16,57 | 2,73% | 10.444.925,00 |
| 23.07.2021 | 16,19 | 16,36 | 16,04 | 16,13 | 0,22% | 6.997.734,00 |
| 22.07.2021 | 16,30 | 16,41 | 16,05 | 16,09 | -1,09% | 7.527.951,00 |
| 21.07.2021 | 15,77 | 16,37 | 15,70 | 16,27 | 3,31% | 11.198.898,00 |
| 20.07.2021 | 15,80 | 15,98 | 15,46 | 15,75 | 0,36% | 12.331.745,00 |
| 19.07.2021 | 16,20 | 16,32 | 15,58 | 15,69 | -4,87% | 20.531.029,00 |
| 16.07.2021 | 16,61 | 16,83 | 16,38 | 16,50 | -0,96% | 12.382.911,00 |
| 15.07.2021 | 16,83 | 16,83 | 16,47 | 16,66 | -2,18% | 13.220.988,00 |
| 14.07.2021 | 17,04 | 17,43 | 17,01 | 17,03 | -0,29% | 9.404.194,00 |
| 13.07.2021 | 17,24 | 17,36 | 17,05 | 17,08 | -0,48% | 8.517.190,00 |
| 12.07.2021 | 17,20 | 17,27 | 16,96 | 17,16 | -0,36% | 7.003.780,00 |
| 09.07.2021 | 17,07 | 17,25 | 16,87 | 17,22 | 0,76% | 10.078.228,00 |
| 08.07.2021 | 17,00 | 17,09 | 16,66 | 17,09 | 0,22% | 14.172.428,00 |
| 07.07.2021 | 17,50 | 17,74 | 16,96 | 17,06 | -0,63% | 17.762.516,00 |
| 06.07.2021 | 17,69 | 17,82 | 17,12 | 17,16 | -2,04% | 14.661.785,00 |
| 05.07.2021 | 17,33 | 17,55 | 17,25 | 17,52 | 1,17% | 7.657.681,00 |
| 02.07.2021 | 17,46 | 17,51 | 17,25 | 17,32 | -0,78% | 7.911.794,00 |
| 01.07.2021 | 17,10 | 17,55 | 17,04 | 17,46 | 2,66% | 14.823.943,00 |
| 30.06.2021 | 16,95 | 17,15 | 16,79 | 17,00 | 0,04% | 8.723.818,00 |
| 29.06.2021 | 16,94 | 17,21 | 16,88 | 17,00 | 0,33% | 8.324.182,00 |
| 28.06.2021 | 17,51 | 17,58 | 16,93 | 16,94 | -3,41% | 12.737.360,00 |
| 25.06.2021 | 17,55 | 17,65 | 17,46 | 17,54 | 0,61% | 10.795.661,00 |
| 24.06.2021 | 17,40 | 17,59 | 17,28 | 17,43 | 0,40% | 10.117.584,00 |
| 23.06.2021 | 17,20 | 17,66 | 17,13 | 17,36 | 1,40% | 16.066.517,00 |
| 22.06.2021 | 17,07 | 17,17 | 16,94 | 17,12 | 1,95% | 11.459.340,00 |
| 21.06.2021 | 16,47 | 16,90 | 16,25 | 16,80 | 0,76% | 10.311.343,00 |
| 18.06.2021 | 17,20 | 17,24 | 16,51 | 16,67 | -3,23% | 26.126.756,00 |
| 17.06.2021 | 17,25 | 17,69 | 17,22 | 17,23 | -0,39% | 14.573.441,00 |
| 16.06.2021 | 17,41 | 17,61 | 17,24 | 17,29 | -0,48% | 11.460.415,00 |
| 15.06.2021 | 17,06 | 17,42 | 16,97 | 17,38 | 1,45% | 16.234.024,00 |
| 14.06.2021 | 16,77 | 17,22 | 16,75 | 17,13 | 2,51% | 17.096.357,00 |
| 11.06.2021 | 16,53 | 16,75 | 16,47 | 16,71 | 0,81% | 9.224.559,00 |
| 10.06.2021 | 16,38 | 16,75 | 16,27 | 16,58 | 0,90% | 11.907.997,00 |
| 09.06.2021 | 16,26 | 16,48 | 16,16 | 16,43 | 1,06% | 9.015.925,00 |
| 08.06.2021 | 16,28 | 16,30 | 15,96 | 16,26 | -0,57% | 10.842.930,00 |
| 07.06.2021 | 16,39 | 16,47 | 16,17 | 16,35 | -0,27% | 5.583.380,00 |
| 04.06.2021 | 16,55 | 16,56 | 16,35 | 16,39 | -0,57% | 8.076.514,00 |
| 03.06.2021 | 16,50 | 16,52 | 16,23 | 16,49 | 0,17% | 9.237.836,00 |
| 02.06.2021 | 16,19 | 16,47 | 16,14 | 16,46 | 2,27% | 15.637.228,00 |
| 01.06.2021 | 15,88 | 16,18 | 15,84 | 16,09 | 2,61% | 13.493.486,00 |
| 31.05.2021 | 15,79 | 15,80 | 15,65 | 15,68 | -0,91% | 5.829.575,00 |
| 28.05.2021 | 15,90 | 15,99 | 15,80 | 15,83 | -0,38% | 8.756.732,00 |
| 27.05.2021 | 15,94 | 16,05 | 15,77 | 15,89 | -1,28% | 13.933.269,00 |
| 26.05.2021 | 16,00 | 16,17 | 15,93 | 16,09 | 0,63% | 12.647.377,00 |
| 25.05.2021 | 16,50 | 16,51 | 15,99 | 15,99 | -2,83% | 11.435.551,00 |
| 24.05.2021 | 16,43 | 16,47 | 16,24 | 16,46 | 0,41% | 5.441.001,00 |
| 21.05.2021 | 16,23 | 16,46 | 16,12 | 16,39 | 1,22% | 12.406.781,00 |
| 20.05.2021 | 16,16 | 16,23 | 15,87 | 16,19 | 0,33% | 11.116.251,00 |
| 19.05.2021 | 16,36 | 16,46 | 15,96 | 16,14 | -2,98% | 15.055.039,00 |
| 18.05.2021 | 16,90 | 17,00 | 16,63 | 16,64 | -0,56% | 14.581.931,00 |
| 17.05.2021 | 16,65 | 16,74 | 16,36 | 16,73 | 0,59% | 12.936.947,00 |
| 14.05.2021 | 16,30 | 16,65 | 16,20 | 16,63 | 2,53% | 10.589.647,00 |
| 13.05.2021 | 16,24 | 16,33 | 15,82 | 16,22 | -2,55% | 12.517.380,00 |
| 12.05.2021 | 16,09 | 16,70 | 15,98 | 16,65 | 3,73% | 13.758.764,00 |
| 11.05.2021 | 16,41 | 16,45 | 16,00 | 16,05 | -3,62% | 18.302.712,00 |
| 10.05.2021 | 16,80 | 16,89 | 16,62 | 16,65 | 0,23% | 12.702.678,00 |