Börse:
26,485€
Echtzeit-Aktienkurs ROYAL DUTCH SHELL A EO-07
Bid:
26,460€
Ask:
26,510€
Aktienkurse zur ROYAL DUTCH SHELL A EO-07 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2020 | 26,50 | 26,55 | 26,41 | 26,41 | -0,28% | 6.299.732,00 |
| 16.01.2020 | 26,45 | 26,73 | 26,40 | 26,49 | 0,23% | 6.167.060,00 |
| 15.01.2020 | 26,49 | 26,56 | 26,29 | 26,43 | -0,08% | 6.675.259,00 |
| 14.01.2020 | 26,50 | 26,58 | 26,35 | 26,45 | -0,17% | 5.492.430,00 |
| 13.01.2020 | 26,62 | 26,63 | 26,35 | 26,49 | -0,49% | 5.520.182,00 |
| 10.01.2020 | 26,87 | 26,87 | 26,60 | 26,62 | -0,08% | 5.626.736,00 |
| 09.01.2020 | 26,84 | 26,90 | 26,60 | 26,64 | -0,69% | 6.076.837,00 |
| 08.01.2020 | 27,16 | 27,17 | 26,76 | 26,83 | -0,57% | 6.493.618,00 |
| 07.01.2020 | 27,25 | 27,27 | 26,92 | 26,98 | -0,63% | 5.868.298,00 |
| 06.01.2020 | 27,15 | 27,39 | 27,15 | 27,15 | 0,82% | 8.674.073,00 |
| 03.01.2020 | 26,75 | 26,98 | 26,66 | 26,93 | 1,45% | 8.818.074,00 |
| 02.01.2020 | 26,38 | 26,69 | 26,33 | 26,55 | 1,45% | 6.006.940,00 |
| 31.12.2019 | 26,13 | 26,46 | 26,11 | 26,17 | -0,49% | 3.023.351,00 |
| 30.12.2019 | 26,46 | 26,51 | 26,30 | 26,30 | -0,96% | 3.996.408,00 |
| 27.12.2019 | 26,60 | 26,79 | 26,50 | 26,55 | 0,19% | 6.721.904,00 |
| 24.12.2019 | 26,44 | 26,70 | 26,44 | 26,50 | 0,47% | 2.409.280,00 |
| 23.12.2019 | 26,20 | 26,40 | 26,15 | 26,38 | 0,30% | 3.963.601,00 |
| 20.12.2019 | 26,40 | 26,45 | 26,20 | 26,30 | -0,92% | 10.649.389,00 |
| 19.12.2019 | 26,34 | 26,60 | 26,34 | 26,54 | 0,63% | 8.425.029,00 |
| 18.12.2019 | 26,25 | 26,48 | 26,17 | 26,38 | 0,30% | 10.489.051,00 |
| 17.12.2019 | 26,11 | 26,43 | 26,03 | 26,30 | 0,77% | 11.967.063,00 |
| 16.12.2019 | 25,92 | 26,27 | 25,92 | 26,10 | 0,71% | 7.497.625,00 |
| 13.12.2019 | 26,00 | 26,23 | 25,89 | 25,91 | -0,13% | 13.794.513,00 |
| 12.12.2019 | 25,87 | 26,07 | 25,74 | 25,95 | 0,35% | 6.294.494,00 |
| 11.12.2019 | 25,94 | 26,11 | 25,83 | 25,86 | -0,21% | 6.080.512,00 |
| 10.12.2019 | 25,85 | 26,03 | 25,72 | 25,91 | -0,15% | 4.264.219,00 |
| 09.12.2019 | 25,97 | 26,03 | 25,89 | 25,95 | -0,04% | 4.104.126,00 |
| 06.12.2019 | 25,53 | 26,03 | 25,53 | 25,96 | 1,78% | 6.751.883,00 |
| 05.12.2019 | 25,75 | 25,81 | 25,50 | 25,51 | -0,47% | 5.199.855,00 |
| 04.12.2019 | 25,37 | 25,71 | 25,37 | 25,63 | 0,87% | 7.253.569,00 |
| 03.12.2019 | 25,83 | 25,89 | 25,30 | 25,41 | -1,80% | 10.824.456,00 |
| 02.12.2019 | 26,08 | 26,34 | 25,80 | 25,87 | -0,50% | 8.736.579,00 |
| 29.11.2019 | 26,23 | 26,31 | 26,00 | 26,00 | -1,07% | 6.208.530,00 |
| 28.11.2019 | 26,27 | 26,36 | 26,22 | 26,28 | 0,08% | 4.787.124,00 |
| 27.11.2019 | 26,41 | 26,49 | 26,25 | 26,26 | -0,38% | 5.354.864,00 |
| 26.11.2019 | 26,66 | 26,75 | 26,29 | 26,36 | -1,16% | 7.085.787,00 |
| 25.11.2019 | 26,63 | 26,81 | 26,63 | 26,67 | 0,49% | 6.030.718,00 |
| 22.11.2019 | 26,60 | 26,83 | 26,53 | 26,54 | 0,53% | 7.701.840,00 |
| 21.11.2019 | 26,30 | 26,54 | 26,14 | 26,40 | -0,56% | 7.588.244,00 |
| 20.11.2019 | 26,51 | 26,61 | 26,19 | 26,55 | -0,73% | 8.318.870,00 |
| 19.11.2019 | 26,85 | 27,10 | 26,69 | 26,75 | -0,41% | 5.592.162,00 |
| 18.11.2019 | 27,00 | 27,08 | 26,79 | 26,86 | -0,44% | 4.619.973,00 |
| 15.11.2019 | 26,95 | 27,04 | 26,75 | 26,98 | 0,32% | 4.920.205,00 |
| 14.11.2019 | 27,00 | 27,15 | 26,89 | 26,89 | -1,74% | 5.375.493,00 |
| 13.11.2019 | 27,26 | 27,37 | 27,08 | 27,37 | 0,04% | 5.883.253,00 |
| 12.11.2019 | 27,30 | 27,48 | 27,20 | 27,36 | 0,57% | 4.764.812,00 |
| 11.11.2019 | 27,20 | 27,27 | 26,95 | 27,20 | -0,07% | 7.454.276,00 |
| 08.11.2019 | 27,20 | 27,32 | 27,14 | 27,22 | -0,07% | 5.179.261,00 |
| 07.11.2019 | 27,11 | 27,34 | 27,10 | 27,24 | 0,13% | 5.064.667,00 |
| 06.11.2019 | 27,08 | 27,31 | 27,03 | 27,21 | 0,44% | 6.539.566,00 |
| 05.11.2019 | 26,85 | 27,19 | 26,81 | 27,09 | 1,21% | 8.771.832,00 |
| 04.11.2019 | 26,32 | 26,87 | 26,32 | 26,76 | 1,90% | 10.817.365,00 |
| 01.11.2019 | 26,05 | 26,30 | 26,03 | 26,26 | 0,86% | 10.261.566,00 |
| 31.10.2019 | 26,82 | 26,91 | 25,99 | 26,04 | -3,36% | 20.154.003,00 |
| 30.10.2019 | 26,98 | 27,05 | 26,81 | 26,94 | -0,28% | 4.745.519,00 |
| 29.10.2019 | 27,00 | 27,08 | 26,79 | 27,02 | 0,06% | 6.992.033,00 |
| 28.10.2019 | 26,96 | 27,16 | 26,93 | 27,00 | 0,37% | 5.592.434,00 |
| 25.10.2019 | 26,78 | 26,95 | 26,71 | 26,90 | 0,22% | 3.994.564,00 |
| 24.10.2019 | 26,71 | 27,01 | 26,66 | 26,84 | 0,62% | 5.667.290,00 |
| 23.10.2019 | 26,52 | 26,78 | 26,48 | 26,68 | 0,70% | 6.784.381,00 |
| 22.10.2019 | 26,17 | 26,60 | 26,05 | 26,49 | 1,55% | 6.205.244,00 |
| 21.10.2019 | 25,90 | 26,13 | 25,80 | 26,09 | 0,66% | 4.784.707,00 |
| 18.10.2019 | 26,21 | 26,26 | 25,91 | 25,92 | -0,80% | 7.277.025,00 |
| 17.10.2019 | 25,93 | 26,26 | 25,91 | 26,13 | 0,13% | 7.062.911,00 |
| 16.10.2019 | 26,17 | 26,27 | 26,03 | 26,09 | -0,32% | 6.076.529,00 |
| 15.10.2019 | 26,34 | 26,35 | 26,10 | 26,18 | 0,06% | 5.724.811,00 |
| 14.10.2019 | 26,23 | 26,36 | 26,02 | 26,16 | -0,49% | 4.644.534,00 |
| 11.10.2019 | 26,25 | 26,42 | 26,11 | 26,29 | 1,25% | 7.741.201,00 |
| 10.10.2019 | 25,69 | 26,07 | 25,68 | 25,97 | 0,58% | 5.760.790,00 |
| 09.10.2019 | 25,85 | 25,95 | 25,69 | 25,82 | -0,29% | 5.993.834,00 |
| 08.10.2019 | 26,16 | 26,21 | 25,89 | 25,89 | -1,26% | 4.811.261,00 |
| 07.10.2019 | 25,98 | 26,29 | 25,86 | 26,22 | 0,88% | 4.821.384,00 |
| 04.10.2019 | 25,94 | 26,11 | 25,84 | 25,99 | 0,68% | 6.284.924,00 |
| 03.10.2019 | 25,76 | 25,96 | 25,54 | 25,82 | -0,33% | 6.991.749,00 |
| 02.10.2019 | 26,62 | 26,66 | 25,89 | 25,90 | -3,29% | 9.434.420,00 |
| 01.10.2019 | 27,01 | 27,12 | 26,72 | 26,78 | -0,45% | 6.774.120,00 |
| 30.09.2019 | 27,00 | 27,19 | 26,78 | 26,90 | -0,63% | 7.178.957,00 |
| 27.09.2019 | 26,80 | 27,14 | 26,76 | 27,07 | 1,44% | 8.425.818,00 |
| 26.09.2019 | 26,43 | 26,80 | 26,40 | 26,69 | 1,10% | 7.947.974,00 |
| 25.09.2019 | 26,22 | 26,46 | 26,16 | 26,40 | -0,04% | 5.563.068,00 |
| 24.09.2019 | 26,68 | 26,70 | 26,31 | 26,41 | -0,79% | 5.813.497,00 |
| 23.09.2019 | 26,63 | 26,77 | 26,40 | 26,62 | -0,06% | 6.688.983,00 |
| 20.09.2019 | 26,48 | 26,69 | 26,40 | 26,63 | 0,66% | 10.216.206,00 |
| 19.09.2019 | 26,34 | 26,67 | 26,19 | 26,46 | 0,30% | 8.304.974,00 |
| 18.09.2019 | 26,22 | 26,52 | 26,20 | 26,38 | 0,11% | 7.727.297,00 |
| 17.09.2019 | 26,36 | 26,73 | 26,05 | 26,35 | 0,06% | 11.227.064,00 |
| 16.09.2019 | 26,54 | 26,65 | 26,30 | 26,33 | 2,53% | 13.517.438,00 |
| 13.09.2019 | 25,55 | 25,84 | 25,55 | 25,68 | 0,43% | 5.089.861,00 |
| 12.09.2019 | 25,72 | 25,81 | 25,37 | 25,57 | -1,08% | 9.069.368,00 |
| 11.09.2019 | 25,85 | 26,09 | 25,81 | 25,85 | -0,63% | 7.957.150,00 |
| 10.09.2019 | 25,51 | 26,07 | 25,48 | 26,02 | 2,34% | 8.394.210,00 |
| 09.09.2019 | 25,31 | 25,53 | 25,31 | 25,42 | 1,07% | 5.326.220,00 |
| 06.09.2019 | 25,35 | 25,48 | 25,04 | 25,15 | -1,39% | 9.258.922,00 |
| 05.09.2019 | 25,44 | 25,56 | 25,35 | 25,51 | 0,71% | 6.626.486,00 |
| 04.09.2019 | 25,28 | 25,40 | 25,09 | 25,33 | 0,86% | 5.309.069,00 |
| 03.09.2019 | 25,28 | 25,30 | 24,91 | 25,11 | -0,67% | 5.879.800,00 |
| 02.09.2019 | 25,25 | 25,37 | 25,24 | 25,28 | 0,22% | 3.695.703,00 |
| 30.08.2019 | 25,35 | 25,35 | 25,13 | 25,23 | -0,36% | 7.117.318,00 |
| 29.08.2019 | 25,09 | 25,46 | 25,03 | 25,32 | 0,62% | 6.130.742,00 |
| 28.08.2019 | 24,90 | 25,23 | 24,85 | 25,16 | 0,94% | 6.029.551,00 |