Echtzeit-Aktienkurs Royal Dutch Shell PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Royal Dutch Shell PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 40,55 | 41,32 | 40,52 | 41,02 | -2,88% | - |
| 25.02.2021 | 43,11 | 43,12 | 42,02 | 42,24 | -0,32% | - |
| 24.02.2021 | 41,77 | 42,56 | 41,76 | 42,37 | 3,19% | - |
| 23.02.2021 | 41,09 | 41,18 | 0,00 | 41,06 | 1,60% | - |
| 22.02.2021 | 40,66 | 40,98 | 40,40 | 40,42 | 2,20% | - |
| 19.02.2021 | 39,65 | 39,77 | 39,37 | 39,55 | 1,20% | - |
| 18.02.2021 | 39,09 | 39,43 | 38,99 | 39,08 | -3,65% | - |
| 17.02.2021 | 40,38 | 40,60 | 40,13 | 40,56 | 1,01% | - |
| 16.02.2021 | 40,25 | 40,45 | 39,96 | 40,15 | 4,26% | - |
| 12.02.2021 | 38,05 | 38,53 | 37,88 | 38,51 | 3,19% | - |
| 11.02.2021 | 37,40 | 37,40 | 37,03 | 37,32 | -2,66% | - |
| 10.02.2021 | 37,85 | 38,45 | 37,56 | 38,34 | 0,30% | - |
| 09.02.2021 | 38,36 | 38,54 | 38,02 | 38,23 | -0,75% | - |
| 08.02.2021 | 38,05 | 38,60 | 37,92 | 38,52 | 2,72% | - |
| 05.02.2021 | 37,54 | 37,80 | 37,36 | 37,50 | 2,52% | - |
| 04.02.2021 | 36,58 | 36,58 | 36,58 | 36,58 | -0,92% | - |
| 03.02.2021 | 36,27 | 37,14 | 36,07 | 36,92 | 1,95% | - |
| 02.02.2021 | 36,10 | 36,44 | 36,05 | 36,21 | -1,13% | - |
| 01.02.2021 | 36,30 | 36,81 | 0,00 | 36,63 | -0,81% | - |
| 29.01.2021 | 36,94 | 36,94 | 36,93 | 36,93 | -3,44% | - |
| 28.01.2021 | 37,93 | 38,37 | 37,74 | 38,24 | 0,67% | - |
| 27.01.2021 | 37,90 | 38,63 | 37,89 | 37,99 | -1,05% | - |
| 26.01.2021 | 38,83 | 38,88 | 38,36 | 38,39 | 0,25% | - |
| 25.01.2021 | 38,22 | 38,30 | 37,68 | 38,30 | -2,45% | - |
| 22.01.2021 | 39,22 | 39,33 | 39,02 | 39,26 | -1,27% | - |
| 21.01.2021 | 40,19 | 40,21 | 39,40 | 39,76 | -2,37% | - |
| 20.01.2021 | 40,58 | 40,94 | 40,43 | 40,73 | 0,22% | - |
| 19.01.2021 | 40,39 | 40,72 | 40,32 | 40,64 | 1,17% | - |
| 15.01.2021 | 40,11 | 40,72 | 40,05 | 40,17 | -3,53% | - |
| 14.01.2021 | 41,08 | 41,85 | 40,91 | 41,64 | 2,39% | - |
| 13.01.2021 | 40,78 | 40,86 | 40,31 | 40,67 | -1,26% | - |
| 12.01.2021 | 41,03 | 41,32 | 40,76 | 41,19 | 2,31% | - |
| 11.01.2021 | 39,70 | 40,32 | 39,64 | 40,26 | 0,12% | - |
| 08.01.2021 | 39,97 | 40,26 | 39,77 | 40,21 | -0,25% | - |
| 07.01.2021 | 40,31 | 40,31 | 40,31 | 40,31 | -0,05% | - |
| 06.01.2021 | 40,19 | 40,68 | 40,10 | 40,33 | 4,75% | - |
| 05.01.2021 | 38,50 | 38,50 | 38,50 | 38,50 | 6,83% | - |
| 04.01.2021 | 35,85 | 36,25 | 35,52 | 36,04 | 2,47% | - |
| 31.12.2020 | 35,72 | 35,75 | 35,14 | 35,17 | -2,44% | - |
| 30.12.2020 | 36,30 | 36,44 | 35,96 | 36,05 | -0,25% | - |
| 29.12.2020 | 36,23 | 36,39 | 35,91 | 36,14 | 0,63% | - |
| 28.12.2020 | 35,93 | 35,93 | 35,91 | 35,91 | -0,40% | - |
| 24.12.2020 | 35,59 | 36,06 | 35,46 | 36,06 | 0,25% | - |
| 23.12.2020 | 36,13 | 36,41 | 35,87 | 35,97 | 2,90% | - |
| 22.12.2020 | 35,46 | 35,47 | 34,89 | 34,95 | -1,65% | - |
| 21.12.2020 | 35,54 | 35,54 | 35,54 | 35,54 | -5,44% | - |
| 18.12.2020 | 37,32 | 37,86 | 37,32 | 37,58 | -1,56% | - |
| 17.12.2020 | 38,10 | 38,44 | 38,10 | 38,18 | 0,71% | - |
| 16.12.2020 | 37,59 | 38,08 | 37,58 | 37,91 | 1,05% | - |
| 15.12.2020 | 36,65 | 37,64 | 0,00 | 37,51 | 2,84% | - |
| 14.12.2020 | 37,11 | 37,19 | 36,27 | 36,48 | -2,72% | - |
| 11.12.2020 | 37,54 | 37,75 | 37,15 | 37,50 | -2,03% | - |
| 10.12.2020 | 38,59 | 38,87 | 38,08 | 38,27 | 3,29% | - |
| 09.12.2020 | 38,20 | 38,74 | 37,05 | 37,05 | -0,90% | - |
| 08.12.2020 | 37,68 | 37,78 | 37,24 | 37,39 | -0,08% | - |
| 07.12.2020 | 37,74 | 38,00 | 37,32 | 37,42 | -1,59% | - |
| 04.12.2020 | 38,30 | 38,37 | 37,52 | 38,02 | 21,22% | - |
| 03.12.2020 | 36,73 | 37,48 | 31,37 | 31,37 | -14,16% | - |
| 02.12.2020 | 36,06 | 36,78 | 36,01 | 36,54 | 4,15% | - |
| 01.12.2020 | 35,09 | 35,09 | 35,09 | 35,09 | 2,83% | - |
| 30.11.2020 | 33,89 | 34,12 | 33,65 | 34,12 | -5,72% | - |
| 27.11.2020 | 36,11 | 36,83 | 36,06 | 36,19 | -0,41% | - |
| 25.11.2020 | 36,20 | 36,60 | 36,19 | 36,34 | -2,06% | - |
| 24.11.2020 | 36,94 | 37,23 | 36,80 | 37,11 | 5,55% | - |
| 23.11.2020 | 34,86 | 35,19 | 34,80 | 35,16 | 4,55% | - |
| 20.11.2020 | 33,33 | 33,72 | 33,30 | 33,63 | 1,39% | - |
| 19.11.2020 | 32,68 | 33,23 | 32,64 | 33,17 | 0,52% | - |
| 18.11.2020 | 33,93 | 33,96 | 33,00 | 33,00 | -2,22% | - |
| 17.11.2020 | 33,11 | 33,77 | 33,05 | 33,75 | 1,81% | - |
| 16.11.2020 | 32,85 | 33,16 | 32,72 | 33,15 | 6,22% | - |
| 13.11.2020 | 31,20 | 31,21 | 31,20 | 31,21 | 1,99% | - |
| 12.11.2020 | 31,21 | 31,44 | 30,36 | 30,60 | -2,55% | - |
| 11.11.2020 | 31,87 | 31,92 | 0,00 | 31,40 | -1,04% | - |
| 10.11.2020 | 31,33 | 31,78 | 31,16 | 31,73 | 4,93% | - |
| 09.11.2020 | 30,25 | 30,56 | 29,98 | 30,24 | 13,18% | - |
| 06.11.2020 | 33,75 | 33,75 | 26,59 | 26,72 | -0,60% | - |
| 05.11.2020 | 27,05 | 27,26 | 26,76 | 26,88 | 0,04% | - |
| 04.11.2020 | 26,87 | 26,87 | 26,87 | 26,87 | -0,30% | - |
| 03.11.2020 | 27,22 | 27,28 | 26,70 | 26,95 | 0,60% | - |
| 02.11.2020 | 26,13 | 26,87 | 26,13 | 26,79 | 4,73% | - |
| 30.10.2020 | 25,42 | 25,59 | 25,17 | 25,58 | 3,56% | - |
| 29.10.2020 | 23,87 | 24,74 | 23,86 | 24,70 | 6,93% | - |
| 28.10.2020 | 23,33 | 23,71 | 23,08 | 23,10 | -4,51% | - |
| 27.10.2020 | 24,42 | 24,50 | 24,18 | 24,19 | -2,50% | - |
| 26.10.2020 | 25,01 | 25,08 | 24,67 | 24,81 | -3,12% | - |
| 23.10.2020 | 25,90 | 25,95 | 25,30 | 25,61 | 0,65% | - |
| 22.10.2020 | 24,77 | 25,49 | 0,00 | 25,44 | 2,44% | - |
| 21.10.2020 | 25,05 | 25,24 | 24,84 | 24,84 | -1,93% | - |
| 20.10.2020 | 25,49 | 25,51 | 25,17 | 25,33 | 1,12% | - |
| 19.10.2020 | 25,33 | 25,74 | 25,05 | 25,05 | -0,89% | - |
| 16.10.2020 | 0,00 | 25,59 | 0,00 | 25,27 | -0,35% | - |
| 15.10.2020 | 0,00 | 25,40 | 0,00 | 25,36 | -1,65% | - |
| 14.10.2020 | 25,97 | 26,19 | 25,78 | 25,79 | -0,15% | - |
| 13.10.2020 | 25,95 | 26,03 | 25,64 | 25,83 | -1,75% | - |
| 12.10.2020 | 26,33 | 26,40 | 26,02 | 26,29 | -1,46% | - |
| 09.10.2020 | 26,80 | 26,94 | 26,59 | 26,68 | 0,87% | - |
| 08.10.2020 | 26,18 | 26,47 | 26,05 | 26,45 | 3,48% | - |
| 07.10.2020 | 25,30 | 25,61 | 25,17 | 25,56 | 0,85% | - |
| 06.10.2020 | 25,82 | 25,92 | 25,27 | 25,34 | -0,31% | - |
| 05.10.2020 | 25,42 | 25,42 | 25,42 | 25,42 | 3,35% | - |