Shell plc SHEL
NYSE
$102,99+1,40 (+1,38 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 251 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-13 | $102,99 | +1,38 % | $102,25 | $103,09 | $102,11 | 4,90M |
| 2026-10-12 | $101,59 | +1,41 % | $101,59 | $102,47 | $101,27 | 5,99M |
| 2026-10-09 | $100,18 | -0,02 % | $100,21 | $101,17 | $100,03 | 8,56M |
| 2026-10-08 | $100,20 | +3,46 % | $99,44 | $100,60 | $99,29 | 9,10M |
| 2026-10-07 | $96,85 | -0,79 % | $97,42 | $98,07 | $96,54 | 4,93M |
| 2026-10-06 | $97,62 | +1,14 % | $96,26 | $98,25 | $96,10 | 8,16M |
| 2026-10-05 | $96,52 | +0,30 % | $96,09 | $96,96 | $94,76 | 6,93M |
| 2026-10-02 | $96,23 | +0,65 % | $95,03 | $96,38 | $94,97 | 7,12M |
| 2026-10-01 | $95,61 | +0,59 % | $94,37 | $95,71 | $94,34 | 9,74M |
| 2026-09-30 | $95,05 | -0,09 % | $94,98 | $95,85 | $94,90 | 9,92M |
| 2026-09-29 | $95,14 | -1,38 % | $94,78 | $95,79 | $94,72 | 7,48M |
| 2026-09-28 | $96,47 | +0,72 % | $97,42 | $97,63 | $96,36 | 7,70M |
| 2026-09-25 | $95,78 | +0,19 % | $95,39 | $96,10 | $95,28 | 5,07M |
| 2026-09-24 | $95,60 | +0,20 % | $95,96 | $96,76 | $95,51 | 5,53M |
| 2026-09-23 | $95,41 | +1,58 % | $94,18 | $95,50 | $94,10 | 5,26M |
| 2026-09-22 | $93,93 | +0,71 % | $92,99 | $94,18 | $92,47 | 5,97M |
| 2026-09-21 | $93,27 | -1,34 % | $94,72 | $95,03 | $93,19 | 5,00M |
| 2026-09-18 | $94,54 | -1,34 % | $94,50 | $95,19 | $94,18 | 4,59M |
| 2026-09-17 | $95,82 | +0,13 % | $95,48 | $96,12 | $95,32 | 3,70M |
| 2026-09-16 | $95,70 | -3,28 % | $97,86 | $97,93 | $95,35 | 5,78M |
| 2026-09-15 | $98,95 | +2,59 % | $96,74 | $99,15 | $96,63 | 5,05M |
| 2026-09-14 | $96,45 | -0,33 % | $97,36 | $97,63 | $96,08 | 6,75M |
| 2026-09-11 | $96,77 | +0,84 % | $96,08 | $96,89 | $95,81 | 5,25M |
| 2026-09-10 | $95,96 | +0,38 % | $96,81 | $96,99 | $95,66 | 6,48M |
| 2026-09-09 | $95,60 | +0,29 % | $96,04 | $96,26 | $95,08 | 8,38M |
| 2026-09-08 | $95,32 | +2,55 % | $94,85 | $95,81 | $94,42 | 7,43M |
| 2026-09-04 | $92,95 | +0,67 % | $93,03 | $93,59 | $92,16 | 6,85M |
| 2026-09-03 | $92,33 | -0,51 % | $92,56 | $93,43 | $92,24 | 5,43M |
| 2026-09-02 | $92,80 | -0,76 % | $92,98 | $93,67 | $92,63 | 8,17M |
| 2026-09-01 | $93,51 | +2,25 % | $92,72 | $93,86 | $92,47 | 11,11M |
| 2026-08-31 | $91,45 | +0,59 % | $92,04 | $92,55 | $91,02 | 6,15M |
| 2026-08-28 | $90,91 | +0,23 % | $90,74 | $91,08 | $90,46 | 7,60M |
| 2026-08-27 | $90,70 | -0,45 % | $91,23 | $91,35 | $90,05 | 6,91M |
| 2026-08-26 | $91,11 | -1,20 % | $91,23 | $92,24 | $91,01 | 7,94M |
| 2026-08-25 | $92,22 | -0,84 % | $92,38 | $92,71 | $91,97 | 5,65M |
| 2026-08-24 | $93,00 | -0,35 % | $92,82 | $93,61 | $92,70 | 5,66M |
| 2026-08-21 | $93,33 | -0,34 % | $93,87 | $94,02 | $93,07 | 3,46M |
| 2026-08-20 | $93,65 | +0,95 % | $94,11 | $94,70 | $93,63 | 4,92M |
| 2026-08-19 | $92,77 | +0,83 % | $93,00 | $93,65 | $92,62 | 4,94M |
| 2026-08-18 | $92,01 | +0,43 % | $92,50 | $92,60 | $91,84 | 4,38M |
| 2026-08-17 | $91,62 | +1,27 % | $90,68 | $91,64 | $90,43 | 4,68M |
| 2026-08-14 | $90,47 | +0,61 % | $89,78 | $91,03 | $89,55 | 5,02M |
| 2026-08-13 | $89,92 | -0,17 % | $89,38 | $90,07 | $88,93 | 3,35M |
| 2026-08-12 | $90,07 | -0,48 % | $89,74 | $90,39 | $89,57 | 4,39M |
| 2026-08-11 | $90,50 | +0,61 % | $90,25 | $90,97 | $90,12 | 3,66M |
| 2026-08-10 | $89,95 | +1,64 % | $88,75 | $90,40 | $88,68 | 4,87M |
| 2026-08-07 | $88,50 | -1,23 % | $88,99 | $89,13 | $88,33 | 4,42M |
| 2026-08-06 | $89,60 | +2,10 % | $89,25 | $89,88 | $88,55 | 8,30M |
| 2026-08-05 | $87,76 | -2,32 % | $90,22 | $90,30 | $87,65 | 6,41M |
| 2026-08-04 | $89,84 | -1,36 % | $90,13 | $90,40 | $88,99 | 9,32M |
| 2026-08-03 | $91,08 | -0,98 % | $90,94 | $91,74 | $90,74 | 6,53M |
| 2026-07-31 | $91,98 | +1,62 % | $91,03 | $92,07 | $90,54 | 7,07M |
| 2026-07-30 | $90,51 | +2,46 % | $90,00 | $90,77 | $89,21 | 10,77M |
| 2026-07-29 | $88,34 | +2,48 % | $88,17 | $88,85 | $87,77 | 8,49M |
| 2026-07-28 | $86,20 | -0,20 % | $86,68 | $87,38 | $85,82 | 7,70M |
| 2026-07-27 | $86,37 | -2,27 % | $87,06 | $87,62 | $86,36 | 8,81M |
| 2026-07-24 | $88,38 | +0,49 % | $88,39 | $88,90 | $87,97 | 7,20M |
| 2026-07-23 | $87,95 | +0,21 % | $89,15 | $89,41 | $87,93 | 6,70M |
| 2026-07-22 | $87,77 | +0,65 % | $88,55 | $88,70 | $87,75 | 6,94M |
| 2026-07-21 | $87,20 | +1,16 % | $86,99 | $87,32 | $86,46 | 6,07M |
| 2026-07-20 | $86,20 | -1,28 % | $86,12 | $86,95 | $85,72 | 7,21M |
| 2026-07-17 | $87,32 | +2,63 % | $87,05 | $87,55 | $86,42 | 7,77M |
| 2026-07-16 | $85,08 | +0,52 % | $85,18 | $85,62 | $84,88 | 4,74M |
| 2026-07-15 | $84,64 | +0,27 % | $85,31 | $85,58 | $84,10 | 6,42M |
| 2026-07-14 | $84,41 | +0,51 % | $84,70 | $84,98 | $83,84 | 6,12M |
| 2026-07-13 | $83,98 | +2,13 % | $82,95 | $84,26 | $82,95 | 6,09M |
| 2026-07-10 | $82,23 | +1,02 % | $81,71 | $82,26 | $81,47 | 3,53M |
| 2026-07-09 | $81,40 | -1,02 % | $81,89 | $82,02 | $81,27 | 3,47M |
| 2026-07-08 | $82,24 | +0,30 % | $81,98 | $82,84 | $81,55 | 8,06M |
| 2026-07-07 | $81,99 | +4,93 % | $80,04 | $82,17 | $80,02 | 9,31M |
| 2026-07-06 | $78,14 | +0,15 % | $77,67 | $78,22 | $77,48 | 6,14M |
| 2026-07-02 | $78,02 | +1,89 % | $77,65 | $78,10 | $77,48 | 5,45M |
| 2026-07-01 | $76,57 | -1,25 % | $76,29 | $76,85 | $76,26 | 6,17M |
| 2026-06-30 | $77,54 | +0,85 % | $77,30 | $78,00 | $77,04 | 5,41M |
| 2026-06-29 | $76,89 | +0,47 % | $77,01 | $77,25 | $76,69 | 7,91M |
| 2026-06-26 | $76,53 | -1,03 % | $77,05 | $77,08 | $76,39 | 4,59M |
| 2026-06-25 | $77,33 | -0,48 % | $77,10 | $77,51 | $76,80 | 6,22M |
| 2026-06-24 | $77,70 | -2,28 % | $77,86 | $78,31 | $77,17 | 9,53M |
| 2026-06-23 | $79,51 | -0,19 % | $79,25 | $79,61 | $78,93 | 5,19M |
| 2026-06-22 | $79,66 | +1,08 % | $79,45 | $79,99 | $78,90 | 5,39M |
| 2026-06-18 | $78,81 | -1,95 % | $78,44 | $78,96 | $77,93 | 8,16M |
| 2026-06-17 | $80,38 | -2,27 % | $81,81 | $81,87 | $80,15 | 6,21M |
| 2026-06-16 | $82,25 | -0,44 % | $82,22 | $82,60 | $81,85 | 6,01M |
| 2026-06-15 | $82,61 | -3,56 % | $81,88 | $83,04 | $81,80 | 7,75M |
| 2026-06-12 | $85,66 | -0,22 % | $85,01 | $86,47 | $84,95 | 7,01M |
| 2026-06-11 | $85,85 | -0,23 % | $87,93 | $88,00 | $85,68 | 6,80M |
| 2026-06-10 | $86,05 | +0,73 % | $86,06 | $87,18 | $86,00 | 5,38M |
| 2026-06-09 | $85,43 | -1,41 % | $86,20 | $86,25 | $84,59 | 4,80M |
| 2026-06-08 | $86,65 | +1,46 % | $86,45 | $87,07 | $86,20 | 5,81M |
| 2026-06-05 | $85,40 | -1,53 % | $86,60 | $86,79 | $85,33 | 6,27M |