Börse:
16,213€
-1,16%
Echtzeit-Aktienkurs ROYAL DUTCH SHELL A EO-07
Bid:
16,172€
Ask:
16,254€
Aktienkurse zur ROYAL DUTCH SHELL A EO-07 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.12.2020 | 15,51 | 15,70 | 15,31 | 15,60 | 2,05% | 13.765.090,00 |
| 15.12.2020 | 15,01 | 15,43 | 14,91 | 15,28 | 1,22% | 13.891.415,00 |
| 14.12.2020 | 15,60 | 15,78 | 15,07 | 15,10 | -2,04% | 18.007.312,00 |
| 11.12.2020 | 15,84 | 15,94 | 15,40 | 15,41 | -3,28% | 16.969.556,00 |
| 10.12.2020 | 15,52 | 16,04 | 15,52 | 15,94 | 2,73% | 15.203.253,00 |
| 09.12.2020 | 15,60 | 16,02 | 15,47 | 15,51 | -0,10% | 17.309.822,00 |
| 08.12.2020 | 15,45 | 15,61 | 15,36 | 15,53 | -0,41% | 10.611.766,00 |
| 07.12.2020 | 15,75 | 15,77 | 15,42 | 15,59 | -1,20% | 11.652.256,00 |
| 04.12.2020 | 15,40 | 15,80 | 15,34 | 15,78 | 3,45% | 20.744.921,00 |
| 03.12.2020 | 15,17 | 15,27 | 14,91 | 15,26 | 0,81% | 12.298.830,00 |
| 02.12.2020 | 14,57 | 15,16 | 14,51 | 15,13 | 2,76% | 14.270.020,00 |
| 01.12.2020 | 14,20 | 14,90 | 14,09 | 14,73 | 2,38% | 13.052.738,00 |
| 30.11.2020 | 15,00 | 15,01 | 14,39 | 14,39 | -4,85% | 19.676.282,00 |
| 27.11.2020 | 15,08 | 15,24 | 14,86 | 15,12 | -0,15% | 12.194.162,00 |
| 26.11.2020 | 15,25 | 15,28 | 15,05 | 15,14 | -0,94% | 10.068.075,00 |
| 25.11.2020 | 15,70 | 15,89 | 15,07 | 15,29 | -2,06% | 21.409.689,00 |
| 24.11.2020 | 15,03 | 15,62 | 15,02 | 15,61 | 5,82% | 28.612.583,00 |
| 23.11.2020 | 14,32 | 14,81 | 14,32 | 14,75 | 4,62% | 22.671.434,00 |
| 20.11.2020 | 13,89 | 14,17 | 13,86 | 14,10 | 1,98% | 14.926.529,00 |
| 19.11.2020 | 13,92 | 14,00 | 13,76 | 13,82 | -3,06% | 15.559.231,00 |
| 18.11.2020 | 14,13 | 14,41 | 13,99 | 14,26 | 0,91% | 16.614.888,00 |
| 17.11.2020 | 13,95 | 14,16 | 13,70 | 14,13 | 1,03% | 16.853.454,00 |
| 16.11.2020 | 13,32 | 14,03 | 13,23 | 13,99 | 6,39% | 28.929.088,00 |
| 13.11.2020 | 12,96 | 13,25 | 12,89 | 13,15 | -0,71% | 15.195.793,00 |
| 12.11.2020 | 13,20 | 13,34 | 13,03 | 13,24 | -2,01% | 18.704.090,00 |
| 11.11.2020 | 13,60 | 13,77 | 13,24 | 13,51 | 1,11% | 24.634.368,00 |
| 10.11.2020 | 12,93 | 13,54 | 12,73 | 13,37 | 4,49% | 35.990.323,00 |
| 09.11.2020 | 11,54 | 13,04 | 11,38 | 12,79 | 12,84% | 43.667.863,00 |
| 06.11.2020 | 11,33 | 11,49 | 11,21 | 11,34 | -0,07% | 12.055.729,00 |
| 05.11.2020 | 11,68 | 11,69 | 11,34 | 11,34 | -2,12% | 12.805.766,00 |
| 04.11.2020 | 11,33 | 11,64 | 11,20 | 11,59 | 0,09% | 16.826.650,00 |
| 03.11.2020 | 11,74 | 11,74 | 11,51 | 11,58 | 1,51% | 19.678.809,00 |
| 02.11.2020 | 10,95 | 11,44 | 10,77 | 11,41 | 4,81% | 19.488.848,00 |
| 30.10.2020 | 10,48 | 10,96 | 10,43 | 10,88 | 3,89% | 22.787.195,00 |
| 29.10.2020 | 10,54 | 10,63 | 10,10 | 10,48 | 4,05% | 24.169.424,00 |
| 28.10.2020 | 10,10 | 10,16 | 9,86 | 10,07 | -2,25% | 24.495.197,00 |
| 27.10.2020 | 10,56 | 10,61 | 10,27 | 10,30 | -2,24% | 13.483.022,00 |
| 26.10.2020 | 10,60 | 10,79 | 10,51 | 10,54 | -3,07% | 10.807.709,00 |
| 23.10.2020 | 10,73 | 11,03 | 10,70 | 10,87 | 2,16% | 13.188.346,00 |
| 22.10.2020 | 10,50 | 10,67 | 10,35 | 10,64 | 1,04% | 12.102.091,00 |
| 21.10.2020 | 10,82 | 10,82 | 10,52 | 10,53 | -1,79% | 10.323.081,00 |
| 20.10.2020 | 10,72 | 10,85 | 10,61 | 10,72 | -1,36% | 12.385.546,00 |
| 19.10.2020 | 10,87 | 11,01 | 10,70 | 10,87 | -0,31% | 6.611.029,00 |
| 16.10.2020 | 10,81 | 10,93 | 10,63 | 10,90 | 1,81% | 13.009.048,00 |
| 15.10.2020 | 10,92 | 10,92 | 10,54 | 10,71 | -3,67% | 18.971.372,00 |
| 14.10.2020 | 10,99 | 11,15 | 10,91 | 11,12 | 1,07% | 11.216.837,00 |
| 13.10.2020 | 11,16 | 11,23 | 10,93 | 11,00 | -1,13% | 9.196.882,00 |
| 12.10.2020 | 11,32 | 11,34 | 11,11 | 11,13 | -1,94% | 12.014.877,00 |
| 09.10.2020 | 11,25 | 11,54 | 11,18 | 11,35 | 1,90% | 16.200.953,00 |
| 08.10.2020 | 10,95 | 11,22 | 10,79 | 11,13 | 2,96% | 15.033.118,00 |
| 07.10.2020 | 10,88 | 10,96 | 10,71 | 10,81 | -1,48% | 12.035.323,00 |
| 06.10.2020 | 10,82 | 11,18 | 10,71 | 10,98 | 2,56% | 16.485.218,00 |
| 05.10.2020 | 10,68 | 10,83 | 10,53 | 10,70 | 2,27% | 16.897.539,00 |
| 02.10.2020 | 10,20 | 10,46 | 10,10 | 10,46 | 1,10% | 20.457.737,00 |
| 01.10.2020 | 10,85 | 10,90 | 10,35 | 10,35 | -3,97% | 23.330.050,00 |
| 30.09.2020 | 10,89 | 11,16 | 10,76 | 10,78 | -1,32% | 20.170.744,00 |
| 29.09.2020 | 11,24 | 11,25 | 10,92 | 10,92 | -2,69% | 14.612.361,00 |
| 28.09.2020 | 11,25 | 11,37 | 11,14 | 11,22 | 0,86% | 14.751.120,00 |
| 25.09.2020 | 11,43 | 11,52 | 11,05 | 11,13 | -0,86% | 12.854.621,00 |
| 24.09.2020 | 11,19 | 11,54 | 11,12 | 11,22 | -1,49% | 13.096.780,00 |
| 23.09.2020 | 11,43 | 11,66 | 11,28 | 11,39 | 0,05% | 14.558.084,00 |
| 22.09.2020 | 11,17 | 11,59 | 11,07 | 11,39 | 2,71% | 14.330.562,00 |
| 21.09.2020 | 11,36 | 11,36 | 10,94 | 11,09 | -3,16% | 19.370.417,00 |
| 18.09.2020 | 11,65 | 11,68 | 11,41 | 11,45 | -2,07% | 21.061.946,00 |
| 17.09.2020 | 11,81 | 11,89 | 11,63 | 11,69 | -1,93% | 13.115.922,00 |
| 16.09.2020 | 11,84 | 11,97 | 11,70 | 11,92 | 0,18% | 11.873.764,00 |
| 15.09.2020 | 11,75 | 11,99 | 11,71 | 11,90 | 1,48% | 10.909.743,00 |
| 14.09.2020 | 12,04 | 12,09 | 11,68 | 11,73 | -1,35% | 11.013.569,00 |
| 11.09.2020 | 11,92 | 12,04 | 11,77 | 11,89 | -0,92% | 10.803.174,00 |
| 10.09.2020 | 12,15 | 12,18 | 11,94 | 12,00 | -1,30% | 11.408.947,00 |
| 09.09.2020 | 11,95 | 12,34 | 11,91 | 12,15 | 1,71% | 15.976.130,00 |
| 08.09.2020 | 12,50 | 12,61 | 11,83 | 11,95 | -4,20% | 18.417.800,00 |
| 07.09.2020 | 12,27 | 12,50 | 12,17 | 12,47 | 1,75% | 9.231.672,00 |
| 04.09.2020 | 12,23 | 12,53 | 12,14 | 12,26 | -0,47% | 14.257.842,00 |
| 03.09.2020 | 12,29 | 12,52 | 12,27 | 12,32 | 0,49% | 13.278.072,00 |