Shell Plc SHEL
LSE · Vereinigtes Königreich · Energierohstoffe
GBp 3.589,00+19,50 (+0,55 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 3.589,00 | +0,55 % | GBp 3.548,00 | GBp 3.596,50 | GBp 3.501,69 | 12,50M |
| 2026-09-30 | GBp 3.569,50 | -0,68 % | GBp 3.583,50 | GBp 3.593,50 | GBp 3.547,50 | 11,52M |
| 2026-09-29 | GBp 3.594,00 | -1,66 % | GBp 3.633,00 | GBp 3.653,00 | GBp 3.572,00 | 16,37M |
| 2026-09-28 | GBp 3.654,50 | +1,20 % | GBp 3.642,00 | GBp 3.681,50 | GBp 3.630,50 | 6,32M |
| 2026-09-25 | GBp 3.611,00 | -0,82 % | GBp 3.605,50 | GBp 3.634,00 | GBp 3.580,00 | 13,03M |
| 2026-09-24 | GBp 3.641,00 | +1,70 % | GBp 3.600,00 | GBp 3.651,08 | GBp 3.586,00 | 15,13M |
| 2026-09-23 | GBp 3.580,00 | +1,99 % | GBp 3.519,00 | GBp 3.582,00 | GBp 3.510,00 | 7,99M |
| 2026-09-22 | GBp 3.510,00 | +0,62 % | GBp 3.494,00 | GBp 3.523,50 | GBp 3.445,00 | 10,59M |
| 2026-09-21 | GBp 3.488,50 | -1,43 % | GBp 3.514,00 | GBp 3.542,00 | GBp 3.488,50 | 5,37M |
| 2026-09-18 | GBp 3.539,00 | -0,90 % | GBp 3.554,00 | GBp 3.559,00 | GBp 3.512,00 | 23,63M |
| 2026-09-17 | GBp 3.571,00 | -0,15 % | GBp 3.556,00 | GBp 3.594,50 | GBp 3.547,50 | 6,88M |
| 2026-09-16 | GBp 3.576,50 | -2,08 % | GBp 3.653,00 | GBp 3.663,50 | GBp 3.563,50 | 9,22M |
| 2026-09-15 | GBp 3.652,50 | +1,97 % | GBp 3.573,00 | GBp 3.652,50 | GBp 3.565,25 | 5,90M |
| 2026-09-14 | GBp 3.582,00 | +0,87 % | GBp 3.577,00 | GBp 3.612,00 | GBp 3.572,00 | 6,39M |
| 2026-09-11 | GBp 3.551,00 | +0,51 % | GBp 3.544,50 | GBp 3.571,00 | GBp 3.500,00 | 7,44M |
| 2026-09-10 | GBp 3.533,00 | +0,83 % | GBp 3.508,00 | GBp 3.580,50 | GBp 3.504,38 | 12,15M |
| 2026-09-09 | GBp 3.504,00 | +0,10 % | GBp 3.523,00 | GBp 3.545,50 | GBp 3.497,00 | 9,20M |
| 2026-09-08 | GBp 3.500,50 | +0,52 % | GBp 3.501,00 | GBp 3.525,50 | GBp 3.476,00 | 6,58M |
| 2026-09-07 | GBp 3.482,50 | +1,32 % | GBp 3.450,00 | GBp 3.501,00 | GBp 3.438,50 | 4,81M |
| 2026-09-04 | GBp 3.437,00 | +0,16 % | GBp 3.429,00 | GBp 3.450,50 | GBp 3.397,50 | 12,31M |
| 2026-09-03 | GBp 3.431,50 | -0,33 % | GBp 3.447,50 | GBp 3.449,00 | GBp 3.387,00 | 6,82M |
| 2026-09-02 | GBp 3.443,00 | +0,31 % | GBp 3.460,00 | GBp 3.473,00 | GBp 3.424,50 | 33,13M |
| 2026-09-01 | GBp 3.432,50 | +2,63 % | GBp 3.399,50 | GBp 3.433,50 | GBp 3.385,00 | 17,71M |
| 2026-08-28 | GBp 3.344,50 | +1,01 % | GBp 3.338,00 | GBp 3.344,53 | GBp 3.319,00 | 9,86M |
| 2026-08-27 | GBp 3.311,00 | -1,78 % | GBp 3.343,50 | GBp 3.362,50 | GBp 3.305,00 | 8,16M |
| 2026-08-26 | GBp 3.371,00 | -0,46 % | GBp 3.358,00 | GBp 3.377,00 | GBp 3.325,00 | 7,04M |
| 2026-08-25 | GBp 3.386,50 | -0,31 % | GBp 3.396,50 | GBp 3.408,50 | GBp 3.366,00 | 19,19M |
| 2026-08-24 | GBp 3.397,00 | -0,37 % | GBp 3.401,50 | GBp 3.423,00 | GBp 3.388,00 | 7,13M |
| 2026-08-21 | GBp 3.409,50 | -0,89 % | GBp 3.424,50 | GBp 3.449,50 | GBp 3.405,00 | 12,44M |
| 2026-08-20 | GBp 3.440,00 | +0,57 % | GBp 3.405,50 | GBp 3.459,00 | GBp 3.401,50 | 9,20M |
| 2026-08-19 | GBp 3.420,50 | +0,96 % | GBp 3.401,50 | GBp 3.425,50 | GBp 3.390,00 | 8,24M |
| 2026-08-18 | GBp 3.388,00 | +1,76 % | GBp 3.375,00 | GBp 3.404,50 | GBp 3.355,50 | 5,42M |
| 2026-08-17 | GBp 3.329,50 | +0,29 % | GBp 3.321,50 | GBp 3.345,50 | GBp 3.305,50 | 5,17M |
| 2026-08-14 | GBp 3.320,00 | +0,97 % | GBp 3.292,00 | GBp 3.331,00 | GBp 3.283,50 | 11,45M |
| 2026-08-13 | GBp 3.288,00 | -1,04 % | GBp 3.318,00 | GBp 3.325,00 | GBp 3.253,00 | 9,44M |
| 2026-08-12 | GBp 3.322,50 | -1,00 % | GBp 3.342,00 | GBp 3.353,00 | GBp 3.301,00 | 8,90M |
| 2026-08-11 | GBp 3.356,00 | +1,76 % | GBp 3.334,00 | GBp 3.356,00 | GBp 3.323,50 | 4,20M |
| 2026-08-10 | GBp 3.298,00 | +0,63 % | GBp 3.274,00 | GBp 3.310,50 | GBp 3.258,00 | 5,65M |
| 2026-08-07 | GBp 3.277,50 | -1,13 % | GBp 3.316,50 | GBp 3.330,00 | GBp 3.269,50 | 10,12M |
| 2026-08-06 | GBp 3.315,00 | +1,05 % | GBp 3.288,00 | GBp 3.315,00 | GBp 3.275,26 | 6,19M |
| 2026-08-05 | GBp 3.280,50 | -1,23 % | GBp 3.321,50 | GBp 3.347,50 | GBp 3.274,00 | 17,01M |
| 2026-08-04 | GBp 3.321,50 | -2,47 % | GBp 3.392,50 | GBp 3.421,00 | GBp 3.297,50 | 8,49M |
| 2026-08-03 | GBp 3.405,50 | +0,65 % | GBp 3.317,00 | GBp 3.405,50 | GBp 3.299,00 | 10,36M |
| 2026-07-31 | GBp 3.383,50 | +1,94 % | GBp 3.311,00 | GBp 3.409,50 | GBp 3.310,50 | 8,12M |
| 2026-07-30 | GBp 3.319,00 | -0,14 % | GBp 3.344,50 | GBp 3.385,00 | GBp 3.311,50 | 10,42M |
| 2026-07-29 | GBp 3.323,50 | +2,75 % | GBp 3.284,00 | GBp 3.331,00 | GBp 3.256,50 | 14,16M |
| 2026-07-28 | GBp 3.234,50 | -1,30 % | GBp 3.250,00 | GBp 3.276,50 | GBp 3.234,50 | 4,98M |
| 2026-07-27 | GBp 3.277,00 | -0,86 % | GBp 3.258,50 | GBp 3.284,00 | GBp 3.232,50 | 5,54M |
| 2026-07-24 | GBp 3.305,50 | -1,15 % | GBp 3.307,00 | GBp 3.330,00 | GBp 3.287,00 | 7,46M |
| 2026-07-23 | GBp 3.344,00 | +1,58 % | GBp 3.318,00 | GBp 3.359,50 | GBp 3.303,00 | 7,04M |
| 2026-07-22 | GBp 3.292,00 | +1,17 % | GBp 3.276,00 | GBp 3.322,00 | GBp 3.261,50 | 8,10M |
| 2026-07-21 | GBp 3.254,00 | +1,06 % | GBp 3.209,00 | GBp 3.254,00 | GBp 3.208,50 | 7,42M |
| 2026-07-20 | GBp 3.220,00 | -0,49 % | GBp 3.270,00 | GBp 3.275,00 | GBp 3.182,50 | 7,92M |
| 2026-07-17 | GBp 3.236,00 | +2,41 % | GBp 3.170,00 | GBp 3.255,00 | GBp 3.169,50 | 9,63M |
| 2026-07-16 | GBp 3.160,00 | +0,97 % | GBp 3.132,00 | GBp 3.167,50 | GBp 3.110,00 | 6,68M |
| 2026-07-15 | GBp 3.129,50 | -0,56 % | GBp 3.140,50 | GBp 3.187,00 | GBp 3.129,50 | 7,31M |
| 2026-07-14 | GBp 3.147,00 | +1,22 % | GBp 3.153,50 | GBp 3.173,00 | GBp 2.643,00 | 17,31M |
| 2026-07-13 | GBp 3.109,00 | +2,32 % | GBp 3.099,00 | GBp 3.112,00 | GBp 3.058,75 | 13,26M |
| 2026-07-10 | GBp 3.038,50 | -0,08 % | GBp 3.025,50 | GBp 3.052,00 | GBp 3.022,50 | 6,40M |
| 2026-07-09 | GBp 3.041,00 | -1,25 % | GBp 3.033,00 | GBp 3.069,50 | GBp 3.026,50 | 5,67M |
| 2026-07-08 | GBp 3.079,50 | +2,27 % | GBp 3.064,00 | GBp 3.083,00 | GBp 2.559,50 | 11,95M |
| 2026-07-07 | GBp 3.011,00 | +3,38 % | GBp 2.932,00 | GBp 3.021,50 | GBp 2.931,00 | 12,14M |
| 2026-07-06 | GBp 2.912,50 | +0,73 % | GBp 2.890,00 | GBp 2.914,50 | GBp 2.882,00 | 8,49M |
| 2026-07-03 | GBp 2.891,50 | -0,26 % | GBp 2.918,00 | GBp 2.922,00 | GBp 2.891,00 | 2,49M |
| 2026-07-02 | GBp 2.899,00 | +0,92 % | GBp 2.865,50 | GBp 3.049,00 | GBp 2.861,00 | 10,98M |
| 2026-07-01 | GBp 2.872,50 | -2,06 % | GBp 2.920,00 | GBp 2.925,00 | GBp 2.872,00 | 6,63M |
| 2026-06-30 | GBp 2.933,00 | +1,12 % | GBp 2.898,50 | GBp 2.933,00 | GBp 2.886,50 | 9,05M |
| 2026-06-29 | GBp 2.900,50 | +0,09 % | GBp 2.910,00 | GBp 2.921,50 | GBp 2.893,00 | 8,43M |
| 2026-06-26 | GBp 2.898,00 | -0,94 % | GBp 2.910,50 | GBp 2.916,00 | GBp 2.884,68 | 12,54M |
| 2026-06-25 | GBp 2.925,50 | -0,71 % | GBp 2.923,00 | GBp 2.942,00 | GBp 2.908,50 | 11,21M |
| 2026-06-24 | GBp 2.946,50 | -1,93 % | GBp 3.000,50 | GBp 3.007,50 | GBp 2.943,50 | 8,16M |
| 2026-06-23 | GBp 3.004,50 | -0,13 % | GBp 3.006,00 | GBp 3.012,00 | GBp 2.981,50 | 7,79M |
| 2026-06-22 | GBp 3.008,50 | +0,50 % | GBp 2.992,00 | GBp 3.322,50 | GBp 2.976,00 | 8,50M |
| 2026-06-19 | GBp 2.993,50 | +1,06 % | GBp 2.991,00 | GBp 3.011,00 | GBp 2.972,50 | 29,34M |
| 2026-06-18 | GBp 2.962,00 | -2,41 % | GBp 3.013,00 | GBp 3.217,00 | GBp 2.940,00 | 9,42M |
| 2026-06-17 | GBp 3.035,00 | -1,08 % | GBp 3.049,50 | GBp 3.053,50 | GBp 3.020,00 | 5,10M |
| 2026-06-16 | GBp 3.068,00 | -0,41 % | GBp 3.074,50 | GBp 3.081,00 | GBp 3.050,00 | 5,26M |
| 2026-06-15 | GBp 3.080,50 | -4,35 % | GBp 3.136,50 | GBp 3.138,50 | GBp 3.040,50 | 8,99M |
| 2026-06-12 | GBp 3.220,50 | -1,69 % | GBp 3.203,50 | GBp 3.224,00 | GBp 3.148,00 | 7,89M |
| 2026-06-11 | GBp 3.276,00 | +1,14 % | GBp 3.242,00 | GBp 3.300,00 | GBp 3.237,00 | 7,16M |
| 2026-06-10 | GBp 3.239,00 | +1,78 % | GBp 3.163,50 | GBp 3.243,00 | GBp 3.161,50 | 7,64M |
| 2026-06-09 | GBp 3.182,50 | -1,87 % | GBp 3.223,00 | GBp 3.237,50 | GBp 3.169,50 | 6,93M |
| 2026-06-08 | GBp 3.243,00 | +0,48 % | GBp 3.260,00 | GBp 3.279,50 | GBp 3.225,00 | 5,38M |
| 2026-06-05 | GBp 3.227,50 | -0,06 % | GBp 3.230,50 | GBp 3.242,00 | GBp 3.203,50 | 11,32M |
| 2026-06-04 | GBp 3.229,50 | -1,19 % | GBp 3.235,00 | GBp 3.758,50 | GBp 3.186,00 | 6,44M |
| 2026-06-03 | GBp 3.268,50 | +1,66 % | GBp 3.225,00 | GBp 3.278,50 | GBp 3.222,50 | 14,16M |
| 2026-06-02 | GBp 3.215,00 | +0,59 % | GBp 3.164,00 | GBp 3.215,00 | GBp 3.153,00 | 15,05M |
| 2026-06-01 | GBp 3.196,00 | +2,50 % | GBp 3.135,50 | GBp 3.420,00 | GBp 3.135,50 | 9,19M |
| 2026-05-29 | GBp 3.118,00 | -0,76 % | GBp 3.123,00 | GBp 3.147,00 | GBp 3.106,50 | 16,18M |
| 2026-05-28 | GBp 3.142,00 | +0,71 % | GBp 3.150,00 | GBp 3.158,00 | GBp 3.100,25 | 11,63M |