Deutsche Märkte geschlossen

Shell plc (SHEL)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
63,56+0,73 (+1,16%)
Börsenschluss: 04:00PM EST
63,65 +0,09 (+0,14%)
Nachbörse: 07:55PM EST
Zeitraum:
02. März 2023 - 02. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 202463,3963,9063,1963,5663,564.775.209
29. Feb. 202463,0863,3462,6962,8362,832.914.810
28. Feb. 202463,2163,4662,5462,5862,584.095.859
27. Feb. 202463,6663,8263,3363,4063,403.225.053
26. Feb. 202463,1963,5263,0263,3863,386.115.259
23. Feb. 202463,8464,0463,3863,9363,933.176.388
22. Feb. 202464,3464,4663,8164,1364,135.172.043
21. Feb. 202463,7664,3963,6064,3864,386.747.228
20. Feb. 202463,9463,9463,3063,6263,627.343.288
16. Feb. 202463,6063,9063,4563,5763,573.977.906
15. Feb. 202462,0663,6362,0363,5863,585.497.231
15. Feb. 20240.688 Dividende
14. Feb. 202463,7163,9763,2863,4362,743.777.604
13. Feb. 202464,1264,2063,1363,4262,734.707.926
12. Feb. 202463,9764,2563,6564,1563,454.204.223
09. Feb. 202463,8864,1763,5663,7463,053.620.567
08. Feb. 202463,2563,7363,2263,5662,874.720.812
07. Feb. 202463,2963,6262,9063,5662,874.578.603
06. Feb. 202463,1263,9763,0863,6562,965.139.418
05. Feb. 202463,0063,1762,5662,9862,304.426.312
02. Feb. 202463,7563,8763,0163,3062,615.547.851
01. Feb. 202464,2564,9863,8364,0863,3810.950.785
31. Jan. 202463,5763,7662,8062,9162,236.776.727
30. Jan. 202463,2464,0563,0063,8963,204.431.459
29. Jan. 202463,2263,4162,7163,4162,724.660.680
26. Jan. 202462,7063,2362,4763,1762,485.348.091
25. Jan. 202461,8162,5161,4062,4961,815.787.649
24. Jan. 202461,4361,7061,2661,4660,795.382.358
23. Jan. 202460,7761,1760,7461,1560,493.955.206
22. Jan. 202460,6961,2960,4461,1860,524.857.336
19. Jan. 202461,2861,2960,7561,1160,453.884.440
18. Jan. 202461,2161,3960,7661,3560,686.001.278
17. Jan. 202460,6461,0960,3461,0460,385.755.790
16. Jan. 202462,9263,0861,7561,7661,095.960.886
12. Jan. 202464,1064,2663,4963,8063,114.422.731
11. Jan. 202463,7863,7962,7663,2062,516.864.320
10. Jan. 202463,7063,7662,9063,0762,395.538.011
09. Jan. 202464,4464,4963,8163,9063,214.761.449
08. Jan. 202464,9164,9164,1864,6263,928.500.321
05. Jan. 202466,6066,7765,5865,7365,026.441.927
04. Jan. 202467,3367,6566,3266,3665,643.420.027
03. Jan. 202466,0967,0965,9466,9366,204.389.824
02. Jan. 202465,8666,4265,6765,9165,204.934.145
29. Dez. 202366,0966,1265,6665,8065,093.041.426
28. Dez. 202366,0466,2065,4465,4564,743.227.686
27. Dez. 202366,2066,3665,9666,1365,413.402.886
26. Dez. 202365,9266,3665,8566,1165,392.649.997
22. Dez. 202366,0266,2165,6465,8165,103.487.230
21. Dez. 202365,5765,9665,3165,6564,948.997.217
20. Dez. 202366,0266,3665,0665,0664,357.623.867
19. Dez. 202365,3765,6065,1565,5064,794.870.480
18. Dez. 202365,1965,3764,6864,7164,014.674.660
15. Dez. 202364,7064,8464,0564,0863,386.033.068
14. Dez. 202365,0665,6164,8965,4964,786.924.106
13. Dez. 202363,6264,2363,0864,2263,525.627.025
12. Dez. 202363,7263,9663,4263,7063,015.417.771
11. Dez. 202364,1364,4963,7963,8863,194.608.888
08. Dez. 202363,5864,2863,5364,1463,445.831.511
07. Dez. 202363,3963,6563,0563,2762,585.329.522
06. Dez. 202364,1164,1463,0363,0562,376.464.874
05. Dez. 202364,6864,9064,1464,1663,466.521.106
04. Dez. 202364,8665,2264,6164,8964,196.188.176
01. Dez. 202365,7166,2465,3965,4364,726.554.278
30. Nov. 202366,4967,1465,4765,8065,096.604.567
29. Nov. 202366,0466,0965,5365,8565,147.969.490
28. Nov. 202366,2066,5065,9266,0065,283.074.245
27. Nov. 202366,1666,2765,6765,8165,103.559.317
24. Nov. 202366,1666,6565,9765,9965,272.036.330
22. Nov. 202364,4765,5464,1965,4264,716.170.963
21. Nov. 202366,6166,7966,3566,5265,803.786.288
20. Nov. 202366,6067,2366,4666,6865,964.445.579
17. Nov. 202365,2866,2165,2865,8765,164.783.860
16. Nov. 202364,6664,8264,2064,6063,905.498.582
16. Nov. 20230.662 Dividende
15. Nov. 202366,4166,7965,9465,9564,583.920.916
14. Nov. 202366,0366,6365,9866,3764,993.706.054
13. Nov. 202365,5966,2765,4766,0464,673.929.212
10. Nov. 202365,4065,6864,8265,6064,244.183.932
09. Nov. 202364,6965,3964,6864,8163,464.520.192
08. Nov. 202364,9165,1564,3064,4263,086.552.348
07. Nov. 202365,8965,9665,3165,4964,134.288.852
06. Nov. 202367,3767,4566,8066,8365,444.441.875
03. Nov. 202366,8266,9765,9366,1464,776.737.517
02. Nov. 202367,3968,7467,2268,5567,136.577.759
01. Nov. 202365,5166,0665,1565,3964,036.488.388
31. Okt. 202365,2065,8264,6565,1463,798.911.754
30. Okt. 202366,5566,7565,8966,0964,725.004.480
27. Okt. 202367,3167,4366,0966,3664,986.047.687
26. Okt. 202366,3566,4165,7666,2264,846.078.993
25. Okt. 202366,8967,1866,7066,8665,474.833.452
24. Okt. 202367,2767,3166,5466,6765,286.852.836
23. Okt. 202367,6967,7266,9467,0765,689.927.224
20. Okt. 202367,7168,0067,0267,0565,665.387.530
19. Okt. 202367,7668,4167,4468,1066,696.302.041
18. Okt. 202368,4268,7068,0968,4967,076.260.077
17. Okt. 202368,1068,7268,0868,4867,066.255.736
16. Okt. 202368,0268,2267,6168,1166,695.770.166
13. Okt. 202367,1467,6166,9367,3865,988.064.370
12. Okt. 202366,4866,8066,0066,5465,165.893.114
11. Okt. 202366,4866,6665,8166,3564,976.390.396
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...