44,200$
-13,40%
Echtzeit-Aktienkurs Royal Dutch Shell PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Royal Dutch Shell PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2022 | 50,90 | 51,20 | 50,31 | 51,04 | -0,14% | 6.757.736,00 |
| 27.01.2022 | 51,80 | 52,09 | 50,65 | 51,11 | 0,39% | 6.007.013,00 |
| 26.01.2022 | 51,27 | 51,69 | 50,59 | 50,91 | 2,35% | 6.747.433,00 |
| 25.01.2022 | 48,24 | 50,00 | 47,70 | 49,74 | 3,63% | 5.846.684,00 |
| 24.01.2022 | 47,25 | 48,04 | 46,37 | 48,00 | -1,34% | 6.992.372,00 |
| 21.01.2022 | 48,88 | 49,06 | 48,37 | 48,65 | -1,70% | 6.755.567,00 |
| 20.01.2022 | 49,55 | 50,41 | 49,48 | 49,49 | -2,58% | 5.513.072,00 |
| 19.01.2022 | 51,20 | 51,28 | 50,39 | 50,80 | -0,29% | 4.590.968,00 |
| 18.01.2022 | 51,00 | 51,27 | 50,32 | 50,95 | 1,80% | 6.091.297,00 |
| 14.01.2022 | 49,41 | 50,11 | 49,38 | 50,05 | 1,65% | 5.490.115,00 |
| 13.01.2022 | 49,49 | 49,72 | 49,09 | 49,24 | -0,12% | 4.097.965,00 |
| 12.01.2022 | 49,30 | 49,52 | 49,02 | 49,30 | 1,67% | 5.405.231,00 |
| 11.01.2022 | 47,35 | 48,52 | 47,18 | 48,49 | 3,15% | 5.288.449,00 |
| 10.01.2022 | 47,42 | 47,65 | 46,71 | 47,01 | -0,55% | 4.283.586,00 |
| 07.01.2022 | 46,82 | 47,32 | 46,49 | 47,27 | 1,13% | 4.616.054,00 |
| 06.01.2022 | 47,00 | 47,06 | 46,34 | 46,74 | 1,63% | 5.412.441,00 |
| 05.01.2022 | 46,72 | 46,95 | 45,97 | 45,99 | 0,04% | 5.352.739,00 |
| 04.01.2022 | 45,95 | 46,27 | 45,83 | 45,97 | 2,98% | 6.062.476,00 |
| 03.01.2022 | 44,04 | 44,73 | 43,96 | 44,64 | 2,86% | 7.286.049,00 |
| 31.12.2021 | 43,70 | 43,80 | 43,25 | 43,40 | 0,00% | 2.348.383,00 |
| 30.12.2021 | 43,92 | 44,07 | 43,39 | 43,40 | -0,64% | 3.539.821,00 |
| 29.12.2021 | 43,97 | 44,21 | 43,68 | 43,68 | -0,77% | 3.319.381,00 |
| 28.12.2021 | 44,19 | 44,45 | 43,85 | 44,02 | -0,70% | 3.656.423,00 |
| 27.12.2021 | 43,66 | 44,34 | 43,32 | 44,33 | 1,12% | 2.860.791,00 |
| 23.12.2021 | 44,00 | 44,43 | 43,78 | 43,84 | 0,74% | 3.037.950,00 |
| 22.12.2021 | 43,00 | 43,63 | 42,76 | 43,52 | 1,09% | 3.264.642,00 |
| 21.12.2021 | 42,39 | 43,18 | 42,39 | 43,05 | 2,67% | 4.630.759,00 |
| 20.12.2021 | 41,69 | 41,95 | 41,23 | 41,93 | -0,43% | 4.125.955,00 |
| 17.12.2021 | 42,68 | 42,75 | 42,10 | 42,11 | -1,75% | 5.935.715,00 |
| 16.12.2021 | 43,11 | 43,53 | 42,83 | 42,86 | 0,07% | 4.744.518,00 |
| 15.12.2021 | 42,58 | 42,97 | 42,04 | 42,83 | 0,35% | 4.013.304,00 |
| 14.12.2021 | 42,69 | 43,35 | 42,59 | 42,68 | -0,35% | 4.931.628,00 |
| 13.12.2021 | 43,22 | 43,35 | 42,70 | 42,83 | -2,99% | 4.141.180,00 |
| 10.12.2021 | 44,28 | 44,35 | 43,73 | 44,15 | 0,27% | 4.575.450,00 |
| 09.12.2021 | 44,13 | 44,18 | 43,70 | 44,03 | -1,28% | 3.996.704,00 |
| 08.12.2021 | 44,90 | 45,12 | 44,55 | 44,60 | 0,36% | 5.591.581,00 |
| 07.12.2021 | 44,66 | 45,11 | 44,30 | 44,44 | -0,11% | 5.092.649,00 |
| 06.12.2021 | 44,81 | 44,83 | 44,43 | 44,49 | 2,09% | 4.270.646,00 |
| 03.12.2021 | 44,25 | 44,42 | 43,32 | 43,58 | -0,66% | 5.333.061,00 |
| 02.12.2021 | 43,12 | 44,07 | 42,70 | 43,87 | 5,48% | 8.238.228,00 |
| 01.12.2021 | 43,02 | 43,12 | 41,56 | 41,59 | -1,07% | 6.006.255,00 |
| 30.11.2021 | 41,91 | 42,30 | 41,60 | 42,04 | -0,97% | 6.551.435,00 |
| 29.11.2021 | 43,21 | 43,49 | 42,40 | 42,45 | 0,90% | 4.648.172,00 |
| 26.11.2021 | 41,77 | 42,15 | 41,46 | 42,07 | -4,91% | 7.174.453,00 |
| 24.11.2021 | 43,60 | 44,29 | 43,60 | 44,24 | 0,36% | 3.031.828,00 |
| 23.11.2021 | 43,46 | 44,22 | 43,40 | 44,08 | 2,20% | 4.515.299,00 |
| 22.11.2021 | 42,73 | 43,57 | 42,71 | 43,13 | -0,19% | 5.072.671,00 |
| 19.11.2021 | 43,63 | 43,87 | 43,04 | 43,21 | -4,13% | 4.642.181,00 |
| 18.11.2021 | 44,71 | 45,13 | 44,46 | 45,07 | -0,60% | 4.410.293,00 |
| 17.11.2021 | 45,22 | 45,78 | 45,10 | 45,34 | -0,55% | 4.750.703,00 |
| 16.11.2021 | 45,70 | 45,92 | 45,54 | 45,59 | 0,68% | 4.814.834,00 |
| 15.11.2021 | 44,89 | 45,55 | 44,56 | 45,28 | 2,51% | 5.912.843,00 |
| 12.11.2021 | 44,05 | 44,31 | 43,97 | 44,17 | -0,18% | 2.812.039,00 |
| 11.11.2021 | 44,50 | 44,86 | 44,24 | 44,25 | -0,45% | 3.845.773,00 |
| 10.11.2021 | 45,44 | 45,59 | 44,29 | 44,45 | -3,45% | 4.319.005,00 |
| 09.11.2021 | 45,99 | 46,05 | 45,30 | 46,04 | 0,55% | 3.490.425,00 |
| 08.11.2021 | 45,89 | 46,17 | 45,59 | 45,79 | 0,07% | 3.702.953,00 |
| 05.11.2021 | 45,68 | 45,95 | 45,29 | 45,76 | 1,98% | 3.898.494,00 |
| 04.11.2021 | 45,44 | 45,54 | 44,64 | 44,87 | 0,18% | 6.636.011,00 |
| 03.11.2021 | 44,53 | 44,97 | 44,45 | 44,79 | -1,34% | 6.074.660,00 |
| 02.11.2021 | 45,35 | 45,55 | 45,10 | 45,40 | -1,65% | 4.611.937,00 |
| 01.11.2021 | 46,37 | 46,50 | 45,91 | 46,16 | 0,52% | 4.981.495,00 |
| 29.10.2021 | 46,35 | 46,71 | 45,84 | 45,92 | -3,20% | 7.518.569,00 |
| 28.10.2021 | 48,00 | 48,06 | 46,81 | 47,44 | -5,06% | 14.544.797,00 |
| 27.10.2021 | 48,60 | 50,75 | 48,37 | 49,97 | 2,27% | 16.960.466,00 |
| 26.10.2021 | 49,21 | 49,31 | 48,63 | 48,86 | -0,41% | 3.395.254,00 |
| 25.10.2021 | 49,08 | 49,28 | 48,79 | 49,06 | 0,76% | 4.869.868,00 |
| 22.10.2021 | 48,64 | 48,86 | 48,17 | 48,69 | -0,33% | 4.391.622,00 |
| 21.10.2021 | 49,22 | 49,40 | 48,47 | 48,85 | -1,19% | 4.566.315,00 |
| 20.10.2021 | 49,04 | 49,77 | 48,87 | 49,44 | 0,30% | 6.833.117,00 |
| 19.10.2021 | 49,16 | 49,36 | 48,93 | 49,29 | 1,42% | 4.475.344,00 |
| 18.10.2021 | 48,71 | 48,94 | 48,48 | 48,60 | -0,23% | 5.068.382,00 |
| 15.10.2021 | 48,69 | 48,99 | 48,56 | 48,71 | 1,29% | 5.178.507,00 |
| 14.10.2021 | 48,41 | 48,45 | 47,83 | 48,09 | 1,31% | 5.560.309,00 |
| 13.10.2021 | 46,80 | 47,70 | 46,63 | 47,47 | 0,98% | 7.010.357,00 |
| 12.10.2021 | 47,26 | 47,55 | 46,93 | 47,01 | -0,23% | 5.994.923,00 |
| 11.10.2021 | 47,46 | 47,61 | 47,04 | 47,12 | 1,18% | 6.026.507,00 |
| 08.10.2021 | 46,59 | 47,13 | 46,57 | 46,57 | 1,17% | 8.666.390,00 |
| 07.10.2021 | 45,42 | 46,23 | 45,29 | 46,03 | 1,25% | 7.115.014,00 |
| 06.10.2021 | 45,52 | 45,81 | 45,08 | 45,46 | -2,30% | 7.143.435,00 |
| 05.10.2021 | 46,29 | 46,83 | 45,98 | 46,53 | 1,86% | 6.626.148,00 |
| 04.10.2021 | 45,84 | 46,49 | 45,57 | 45,68 | 0,64% | 8.077.445,00 |
| 01.10.2021 | 45,07 | 45,52 | 44,75 | 45,39 | 1,84% | 5.399.585,00 |
| 30.09.2021 | 44,88 | 45,17 | 44,40 | 44,57 | 0,00% | 6.267.877,00 |
| 29.09.2021 | 44,34 | 44,78 | 43,96 | 44,57 | 0,22% | 5.864.205,00 |
| 28.09.2021 | 45,36 | 45,41 | 44,42 | 44,47 | 0,68% | 9.512.505,00 |
| 27.09.2021 | 43,44 | 44,30 | 43,41 | 44,17 | 5,22% | 7.267.952,00 |
| 24.09.2021 | 41,85 | 42,23 | 41,79 | 41,98 | -0,73% | 5.378.687,00 |
| 23.09.2021 | 41,77 | 42,40 | 41,60 | 42,29 | 2,55% | 8.434.533,00 |
| 22.09.2021 | 41,78 | 41,96 | 41,23 | 41,24 | 0,66% | 6.229.359,00 |
| 21.09.2021 | 41,39 | 41,49 | 40,65 | 40,97 | 3,75% | 10.815.922,00 |
| 20.09.2021 | 39,64 | 39,83 | 39,01 | 39,49 | -2,16% | 5.523.782,00 |
| 17.09.2021 | 40,76 | 40,90 | 40,10 | 40,36 | -1,22% | 4.509.557,00 |
| 16.09.2021 | 41,40 | 41,40 | 40,59 | 40,86 | -1,52% | 3.981.661,00 |
| 15.09.2021 | 40,82 | 41,51 | 40,80 | 41,49 | 3,44% | 5.699.571,00 |
| 14.09.2021 | 41,02 | 41,04 | 40,03 | 40,11 | -0,52% | 5.310.356,00 |
| 13.09.2021 | 40,00 | 40,62 | 40,00 | 40,32 | 2,15% | 6.071.641,00 |
| 10.09.2021 | 39,72 | 39,82 | 39,44 | 39,47 | 0,30% | 3.928.830,00 |
| 09.09.2021 | 39,33 | 39,75 | 39,17 | 39,35 | -0,46% | 3.886.487,00 |
| 08.09.2021 | 40,07 | 40,29 | 39,50 | 39,53 | -1,40% | 3.965.063,00 |