Shell

SHEL
🏛️ Deutschland →
30.88
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 30.37 30.37 30.33 30.33 0.5K
08:05 30.33 30.37 30.33 30.37 0.0K
08:15 30.33 30.33 30.33 30.33 0.0K
08:20 30.38 30.38 30.38 30.38 0.0K
08:25 30.33 30.33 30.33 30.33 0.1K
08:30 30.33 30.37 30.33 30.37 0.1K
08:45 30.33 30.33 30.33 30.33 0.2K
08:50 30.39 30.39 30.39 30.39 0.1K
09:00 30.39 30.40 30.39 30.40 0.7K
09:10 30.36 30.36 30.30 30.30 6.2K
09:15 30.28 30.28 30.25 30.25 16.4K
09:25 30.27 30.27 30.24 30.24 3.7K
09:30 30.24 30.24 30.24 30.24 0.3K
09:35 30.23 30.24 30.22 30.22 4.4K
09:40 30.23 30.25 30.23 30.25 1.0K
09:50 30.24 30.24 30.24 30.24 0.1K
09:55 30.27 30.28 30.27 30.28 0.3K
10:00 30.29 30.29 30.27 30.27 0.4K
10:05 30.26 30.27 30.26 30.27 0.1K
10:10 30.29 30.30 30.29 30.30 0.1K
10:15 30.29 30.32 30.29 30.32 0.6K
10:25 30.35 30.35 30.34 30.34 0.1K
10:30 30.35 30.35 30.35 30.35 0.1K
10:35 30.30 30.30 30.30 30.30 0.2K
10:40 30.29 30.29 30.28 30.28 0.0K
10:45 30.27 30.28 30.27 30.28 0.1K
11:05 30.37 30.37 30.37 30.37 5.1K
11:10 30.42 30.42 30.41 30.41 0.3K
11:15 30.41 30.42 30.41 30.42 0.0K
11:20 30.45 30.45 30.45 30.45 0.1K
11:25 30.44 30.44 30.44 30.44 0.3K
11:30 30.46 30.46 30.46 30.46 0.0K
11:45 30.46 30.47 30.45 30.47 12.2K
11:50 30.48 30.48 30.47 30.47 0.3K
12:00 30.45 30.45 30.44 30.44 3.5K
12:05 30.45 30.45 30.45 30.45 0.3K
12:10 30.45 30.45 30.45 30.45 2.7K
12:20 30.48 30.48 30.47 30.47 6.0K
12:30 30.45 30.45 30.45 30.45 0.0K
12:40 30.48 30.48 30.48 30.48 0.1K
12:50 30.47 30.47 30.47 30.47 0.1K
12:55 30.46 30.46 30.46 30.46 0.1K
13:00 30.47 30.47 30.47 30.47 0.0K
13:10 30.47 30.47 30.47 30.47 0.0K
13:20 30.44 30.45 30.44 30.45 0.6K
13:25 30.45 30.45 30.45 30.45 0.1K
13:35 30.44 30.44 30.42 30.42 2.2K
13:40 30.41 30.41 30.40 30.40 0.4K
13:45 30.41 30.41 30.41 30.41 0.0K
13:50 30.41 30.41 30.41 30.41 0.1K
13:55 30.41 30.42 30.41 30.42 0.1K
14:00 30.43 30.43 30.41 30.41 3.5K
14:10 30.41 30.41 30.41 30.41 0.2K
14:15 30.41 30.42 30.41 30.42 0.2K
14:25 30.50 30.50 30.50 30.50 1.4K
14:30 30.50 30.50 30.50 30.50 0.0K
14:35 30.52 30.52 30.52 30.52 0.1K
14:40 30.54 30.56 30.54 30.56 0.4K
14:45 30.58 30.58 30.58 30.58 0.0K
14:50 30.59 30.59 30.57 30.58 0.3K
14:55 30.60 30.60 30.60 30.60 0.0K
15:00 30.60 30.60 30.59 30.59 1.3K
15:05 30.59 30.61 30.59 30.61 1.6K
15:10 30.62 30.64 30.62 30.64 0.0K
15:20 30.64 30.65 30.63 30.63 0.2K
15:30 30.66 30.66 30.66 30.66 0.1K
15:35 30.66 30.70 30.63 30.70 2.4K
15:45 30.70 30.70 30.68 30.70 0.2K
15:50 30.67 30.67 30.67 30.67 0.0K
15:55 30.71 30.71 30.70 30.70 1.0K
16:00 30.73 30.73 30.69 30.69 0.5K
16:05 30.71 30.71 30.71 30.71 0.0K
16:10 30.69 30.69 30.67 30.67 0.3K
16:15 30.68 30.68 30.68 30.68 0.1K
16:25 30.66 30.70 30.66 30.70 2.3K
16:30 30.71 30.71 30.70 30.70 0.3K
16:35 30.67 30.68 30.66 30.67 1.5K
16:40 30.70 30.71 30.70 30.71 0.2K
16:45 30.69 30.70 30.69 30.69 0.2K
16:50 30.71 30.72 30.71 30.72 0.3K
16:55 30.72 30.76 30.72 30.76 1.6K
17:00 30.77 30.80 30.77 30.80 3.0K
17:05 30.80 30.80 30.80 30.80 0.1K
17:10 30.81 30.82 30.81 30.81 0.9K
17:15 30.80 30.80 30.80 30.80 0.1K
17:20 30.77 30.77 30.76 30.76 3.6K
17:30 30.77 30.77 30.77 30.77 0.1K
17:35 30.80 30.80 30.80 30.80 0.1K
17:40 30.73 30.73 30.68 30.68 0.6K
17:50 30.74 30.74 30.74 30.74 0.0K
17:55 30.68 30.74 30.68 30.74 0.1K
18:00 30.74 30.76 30.74 30.76 0.1K
18:10 30.74 30.74 30.74 30.74 0.2K
18:15 30.76 30.76 30.76 30.76 0.2K
18:30 30.76 30.76 30.68 30.68 2.8K
18:35 30.70 30.70 30.68 30.68 1.2K
18:40 30.70 30.70 30.70 30.70 0.4K
18:45 30.74 30.74 30.68 30.68 0.0K
18:55 30.69 30.69 30.69 30.69 0.1K
19:10 30.74 30.74 30.74 30.74 0.0K
19:15 30.74 30.76 30.74 30.76 2.2K
19:20 30.69 30.76 30.69 30.76 0.5K
19:25 30.77 30.77 30.70 30.70 0.0K
19:30 30.70 30.70 30.70 30.70 0.0K
19:45 30.68 30.69 30.68 30.69 0.4K
19:50 30.71 30.71 30.71 30.71 0.2K
19:55 30.71 30.71 30.70 30.70 1.4K
20:10 30.68 30.73 30.68 30.73 0.0K
20:25 30.68 30.72 30.68 30.72 0.0K
20:35 30.75 30.75 30.75 30.75 0.2K
20:40 30.68 30.68 30.68 30.68 0.3K
20:45 30.67 30.68 30.67 30.68 0.5K
20:50 30.66 30.66 30.66 30.66 0.0K
21:00 30.66 30.66 30.66 30.66 0.0K
21:10 30.73 30.73 30.73 30.73 0.2K
21:20 30.73 30.73 30.67 30.67 0.2K
21:25 30.74 30.74 30.74 30.74 0.5K
21:30 30.69 30.69 30.69 30.69 0.0K
21:40 30.75 30.75 30.75 30.75 1.0K
21:55 30.75 30.76 30.75 30.76 0.1K
22:00 30.76 30.76 30.76 30.76 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 31.33 31.51 30.78 30.88 0.1M
2025-09-26 31.14 31.53 31.03 31.28 0.1M
2025-09-25 30.74 31.16 30.63 31.16 0.1M
2025-09-24 30.31 30.82 30.22 30.76 0.1M
2025-09-23 30.06 30.66 30.06 30.30 0.1M
2025-09-22 30.21 30.27 29.97 30.11 0.1M
2025-09-19 30.38 30.45 30.02 30.12 0.1M
2025-09-18 30.20 30.51 30.12 30.40 0.1M
2025-09-17 30.58 30.63 30.10 30.27 0.1M
2025-09-16 30.43 30.65 30.33 30.50 0.1M
2025-09-15 30.51 30.70 30.35 30.43 0.1M
2025-09-12 30.70 30.93 30.42 30.51 0.1M
2025-09-11 30.91 31.17 30.65 30.75 0.1M
2025-09-10 30.68 31.05 30.68 30.91 0.1M
2025-09-09 30.58 31.04 30.45 30.75 0.0M
2025-09-08 30.58 30.88 30.42 30.59 0.1M
2025-09-05 31.08 31.23 30.23 30.60 0.1M
2025-09-04 31.15 31.38 30.98 31.17 0.1M
2025-09-03 31.54 31.85 31.10 31.22 0.1M
2025-09-02 31.45 31.94 31.43 31.52 0.1M
2025-09-01 31.59 31.70 31.32 31.58 0.1M
2025-08-29 31.51 31.81 31.37 31.49 0.1M
2025-08-28 31.57 31.76 31.40 31.65 0.0M
2025-08-27 31.54 31.80 31.45 31.69 0.1M
2025-08-26 31.59 31.69 31.35 31.65 0.1M
2025-08-25 31.16 31.77 31.13 31.66 0.1M
2025-08-22 31.17 31.38 31.11 31.30 0.1M
2025-08-21 30.82 31.21 30.80 31.14 0.1M
2025-08-20 30.53 31.00 30.53 30.86 0.1M
2025-08-19 30.68 30.83 30.47 30.62 0.1M
2025-08-18 30.71 30.79 30.34 30.66 0.1M
2025-08-15 30.79 30.95 30.51 30.72 0.1M
2025-08-14 30.85 30.89 30.61 30.76 0.1M
2025-08-13 31.03 31.20 30.85 31.06 0.1M
2025-08-12 30.86 31.22 30.77 31.03 0.0M
2025-08-11 31.00 31.07 30.60 30.76 0.1M
2025-08-08 30.63 31.11 30.63 30.82 0.1M
2025-08-07 31.12 31.38 30.72 30.72 0.1M
2025-08-06 31.24 31.80 30.99 31.14 0.1M
2025-08-05 31.09 31.31 30.87 31.21 0.1M
2025-08-04 31.05 31.30 30.81 31.05 0.1M
2025-08-01 31.53 31.70 30.86 31.18 0.1M
2025-07-31 31.43 32.18 31.28 31.51 0.1M
2025-07-30 31.55 31.60 31.16 31.43 0.1M
2025-07-29 31.05 31.60 30.97 31.56 0.1M
2025-07-28 30.64 31.20 30.64 31.03 0.1M
2025-07-25 30.88 30.88 30.50 30.70 0.0M
2025-07-24 30.85 31.07 30.60 30.85 0.1M
2025-07-23 30.44 30.89 30.40 30.80 0.1M
2025-07-22 30.19 30.46 30.13 30.33 0.1M
2025-07-21 30.31 30.52 30.11 30.13 0.1M
2025-07-18 30.42 30.72 30.17 30.32 0.1M
2025-07-17 30.21 30.49 30.20 30.44 0.1M
2025-07-16 30.31 30.58 30.16 30.38 0.1M
2025-07-15 30.46 30.57 30.25 30.36 0.1M
2025-07-14 30.95 30.98 30.42 30.59 0.1M
2025-07-11 30.64 31.05 30.64 30.99 0.1M
2025-07-10 30.62 31.04 30.52 30.88 0.1M
2025-07-09 30.40 30.81 30.22 30.76 0.1M
2025-07-08 29.82 30.48 29.80 30.39 0.1M
2025-07-07 30.56 30.56 29.59 29.87 0.1M
2025-07-04 30.60 30.67 30.40 30.54 0.0M
2025-07-03 30.51 30.76 30.41 30.64 0.1M
2025-07-02 30.25 30.65 30.22 30.64 0.1M
2025-07-01 29.90 30.33 29.83 30.23 0.0M
2025-06-30 30.22 30.50 29.92 29.99 0.1M
2025-06-27 30.40 30.64 30.30 30.40 0.1M
2025-06-26 30.01 30.50 30.01 30.37 0.1M
2025-06-25 30.36 30.66 29.06 29.95 0.1M
2025-06-24 30.50 30.80 29.88 30.24 0.1M
2025-06-23 32.00 32.20 30.60 30.69 0.2M
2025-06-20 31.79 31.86 31.20 31.40 0.1M
2025-06-19 31.47 31.90 31.47 31.85 0.1M
2025-06-18 31.62 31.74 31.23 31.47 0.1M
2025-06-17 30.88 31.76 30.88 31.56 0.1M
2025-06-16 31.74 31.80 30.84 30.97 0.1M
2025-06-13 31.45 32.00 30.96 31.39 0.3M
2025-06-12 30.82 31.00 30.62 30.81 0.1M
2025-06-11 30.62 30.90 30.47 30.88 0.1M
2025-06-10 29.92 30.88 29.85 30.60 0.1M
2025-06-09 29.86 29.99 29.60 29.97 0.1M
2025-06-06 29.63 29.94 29.51 29.89 0.0M
2025-06-05 29.46 29.85 29.45 29.59 0.1M
2025-06-04 29.83 30.01 29.39 29.47 0.1M
2025-06-03 29.49 29.95 29.38 29.80 0.1M
2025-06-02 29.24 29.62 29.15 29.51 0.1M
2025-05-30 29.22 29.57 29.11 29.13 0.0M
2025-05-29 29.55 29.60 29.09 29.16 0.0M
2025-05-28 29.35 29.53 29.23 29.29 0.0M
2025-05-27 29.19 29.55 29.12 29.31 0.1M
2025-05-26 29.30 29.38 29.02 29.22 0.1M
2025-05-23 29.16 29.30 28.80 29.09 0.1M
2025-05-22 29.29 29.43 29.00 29.20 0.1M
2025-05-21 29.90 29.90 29.30 29.37 0.1M
2025-05-20 29.60 29.86 29.48 29.59 0.1M
2025-05-19 29.89 29.90 29.34 29.62 0.1M
2025-05-16 29.81 30.01 29.67 29.95 0.1M
2025-05-15 29.84 30.00 29.09 29.99 0.1M
2025-05-14 30.26 30.35 29.88 30.20 0.1M
2025-05-13 29.95 30.31 29.70 30.30 0.1M
2025-05-12 29.49 30.13 29.49 30.01 0.1M
2025-05-09 29.10 29.43 29.07 29.37 0.1M
2025-05-08 28.81 29.19 28.35 29.03 0.1M
2025-05-07 28.82 29.02 28.61 28.79 0.1M
2025-05-06 28.81 29.17 28.65 28.77 0.1M
2025-05-05 29.59 29.59 28.48 28.77 0.3M
2025-05-02 28.75 30.04 28.75 29.48 0.2M
2025-04-30 28.79 28.88 28.24 28.54 0.1M
2025-04-29 28.92 28.97 28.59 28.80 0.1M
2025-04-28 29.10 29.19 28.76 29.00 0.1M
2025-04-25 28.75 29.05 28.63 29.00 0.0M
2025-04-24 28.53 28.86 28.42 28.64 0.1M
2025-04-23 29.00 29.45 28.42 28.52 0.1M
2025-04-22 28.70 28.75 28.20 28.60 0.1M
2025-04-17 28.37 29.00 28.20 28.68 0.1M
2025-04-16 27.71 28.59 27.58 28.02 0.1M
2025-04-15 28.10 28.12 27.67 27.91 0.2M
2025-04-14 27.61 27.85 27.29 27.59 0.2M
2025-04-11 27.00 27.55 26.55 27.45 0.2M
2025-04-10 29.69 29.69 26.51 26.80 0.2M
2025-04-09 27.10 29.44 26.55 29.38 0.3M
2025-04-08 28.98 29.25 27.02 27.27 0.3M
2025-04-07 27.90 29.20 26.05 28.73 0.6M
2025-04-04 31.40 31.50 29.24 29.52 0.4M
2025-04-03 33.00 33.00 31.58 31.66 0.1M
2025-04-02 33.80 33.85 33.25 33.51 0.0M
2025-04-01 33.86 34.10 33.55 33.83 0.1M
2025-03-31 33.50 34.00 33.28 33.87 0.1M
2025-03-28 33.88 34.10 33.51 33.66 0.1M
2025-03-27 33.97 34.25 33.73 33.90 0.1M
2025-03-26 33.47 34.21 33.46 33.99 0.2M
2025-03-25 32.89 33.81 32.85 33.47 0.1M
2025-03-24 32.69 33.02 32.67 32.93 0.1M
2025-03-21 33.12 33.20 32.75 32.80 0.1M
2025-03-20 32.76 33.22 32.68 33.06 0.1M
2025-03-19 32.33 32.95 32.15 32.75 0.1M
2025-03-18 32.14 32.39 32.05 32.31 0.1M
2025-03-17 31.48 32.10 31.37 32.05 0.1M
2025-03-14 31.35 31.60 31.10 31.51 0.1M
2025-03-13 30.80 31.40 30.63 31.14 0.1M
2025-03-12 30.75 31.00 30.35 30.87 0.1M
2025-03-11 30.55 31.01 30.34 30.51 0.1M
2025-03-10 30.57 30.99 30.51 30.70 0.1M
2025-03-07 30.53 30.97 30.45 30.85 0.1M
2025-03-06 30.70 30.93 30.15 30.54 0.1M
2025-03-05 31.31 31.45 30.36 30.78 0.1M
2025-03-04 31.83 32.18 30.94 31.10 0.1M
2025-03-03 32.19 32.71 31.59 31.80 0.3M
2025-02-28 32.17 32.49 31.95 32.39 0.1M
2025-02-27 32.21 32.55 32.05 32.32 0.1M
2025-02-26 31.92 32.18 31.85 32.11 0.1M
2025-02-25 32.01 32.27 31.81 31.88 0.1M
2025-02-24 31.93 32.17 31.82 32.03 0.1M
2025-02-21 32.62 32.63 31.81 31.99 0.1M
2025-02-20 32.37 32.65 32.36 32.57 0.1M
2025-02-19 32.39 32.80 32.31 32.43 0.1M
2025-02-18 32.25 32.60 32.25 32.38 0.1M
2025-02-17 32.01 32.52 32.01 32.41 0.1M
2025-02-14 31.90 32.48 31.89 32.03 0.1M
2025-02-13 31.98 32.31 31.68 31.98 0.1M
2025-02-12 32.60 32.61 32.17 32.21 0.1M
2025-02-11 32.07 32.70 31.91 32.61 0.2M
2025-02-10 31.96 32.15 31.74 32.11 0.1M
2025-02-07 31.92 32.08 31.79 31.85 0.1M
2025-02-06 31.94 32.40 31.66 31.83 0.1M
2025-02-05 32.01 32.23 31.82 32.05 0.1M
2025-02-04 31.72 32.12 31.41 32.10 0.1M
2025-02-03 31.80 32.16 31.61 31.69 0.1M
2025-01-31 32.01 32.39 31.73 31.84 0.1M
2025-01-30 31.05 32.10 31.00 32.01 0.1M
2025-01-29 31.08 31.24 30.71 31.01 0.1M
2025-01-28 30.90 31.30 30.77 31.05 0.1M
2025-01-27 30.70 31.28 30.65 31.09 0.1M
2025-01-24 31.84 31.93 31.12 31.13 0.1M
2025-01-23 31.70 32.20 31.63 31.92 0.1M
2025-01-22 31.94 32.27 31.62 31.71 0.1M
2025-01-21 32.34 32.42 31.91 31.91 0.1M
2025-01-20 32.43 32.62 32.26 32.38 0.1M
2025-01-17 32.22 32.61 32.18 32.40 0.1M
2025-01-16 32.25 32.40 32.02 32.22 0.2M
2025-01-15 31.97 32.24 31.92 32.24 0.1M
2025-01-14 31.81 32.00 31.59 32.00 0.1M
2025-01-13 31.80 32.07 31.69 31.78 0.1M
2025-01-10 31.55 32.22 31.38 31.67 0.2M
2025-01-09 31.45 31.72 31.30 31.61 0.1M
2025-01-08 31.77 31.94 30.93 31.38 0.1M
2025-01-07 31.35 31.98 31.11 31.84 0.2M
2025-01-06 31.31 31.47 31.11 31.21 0.2M
2025-01-03 30.75 31.43 30.74 31.43 0.1M
2025-01-02 30.02 30.93 29.98 30.81 0.1M