Status: closed
Geld
61,0000 €
Stück: 82
Brief
62,0000 €
Stück: 82
| Zeit | Kurs | Volumen | |
|---|---|---|---|
17.12. 07:33:45.170 | 60,00 € | 100 | |
11.12. 12:56:58.995 | 62,00 € | 100 | |
11.12. 07:57:12.972 | 62,00 € | 100 | |
08.12. 07:43:12.416 | 62,50 € | 100 | |
05.12. 09:41:22.767 | 63,50 € | 100 | |
04.12. 09:54:13.981 | 64,00 € | 100 | |
03.12. 08:01:45.945 | 63,50 € | 100 | |
27.11. 08:24:11.323 | 63,00 € | 100 | |
26.11. 09:18:52.760 | 63,00 € | 100 | |
13.11. 09:40:55.654 | 65,50 € | 100 | |
12.11. 08:06:47.374 | 66,00 € | 100 | |
31.10. 08:03:37.953 | 64,50 € | 100 | |
30.10. 08:19:39.198 | 65,00 € | 100 | |
27.10. 08:30:40.052 | 65,00 € | 100 | |
23.10. 10:00:34.114 | 65,00 € | 100 | |
22.10. 09:49:18.385 | 63,00 € | 100 | |
22.10. 08:00:12.521 | 62,50 € | 100 | |
13.10. 09:55:25.891 | 61,50 € | 100 | |
22.09. 07:35:09.613 | 60,00 € | 80 | |
19.09. 09:56:08.021 | 60,50 € | 100 | |
28.08. 14:45:33.821 | 63,00 € | 100 | |
14.08. 08:56:09.954 | 61,50 € | 15 | |
07.08. 07:35:17.433 | 62,00 € | 100 | |
18.07. 19:59:46.476 | 60,50 € | 100 | |
27.06. 14:00:19.008 | 61,00 € | 1 | |
24.06. 10:41:27.734 | 60,50 € | 6 | |
27.05. 14:16:37.015 | 59,00 € | 6 | |
20.05. 15:04:41.198 | 58,50 € | 100 | |
06.05. 09:36:38.845 | 58,50 € | 35 | |
22.04. 22:44:56.753 | 57,00 € | 36 | |
04.04. 12:30:09.298 | 60,00 € | 750 | |
03.04. 09:54:46.537 | 66,50 € | 260 | |
27.03. 08:09:37.575 | 67,50 € | 10 | |
25.02. 13:32:45.757 | 64,50 € | 19 | |
13.01. 19:13:04.471 | 63,50 € | 150 | |
02.01. 08:09:51.482 | 59,50 € | 100 | |
16.12. 07:54:38.903 | 60,50 € | 100 | |
29.10. 21:50:29.290 | 60,00 € | 75 | |
22.10. 17:45:39.058 | 62,00 € | 41 | |
26.09. 08:49:40.920 | 60,50 € | 46 | |
25.09. 14:48:16.571 | 62,00 € | 25 | |
13.08. 16:47:55.914 | 65,50 € | 16 | |
26.07. 19:25:09.126 | 66,50 € | 150 | |
20.05. 07:33:26.151 | 65,50 € | 223 | |
16.05. 11:37:46.564 | 66,00 € | 200 | |
02.05. 08:47:16.111 | 68,00 € | 200 | |
17.04. 16:08:24.683 | 67,00 € | 3 | |
08.04. 09:39:22.320 | 65,00 € | 6 | |
04.04. 10:32:05.333 | 65,00 € | 30 | |
18.03. 14:51:54.882 | 60,00 € | 8 | |
14.03. 14:30:02.932 | 60,00 € | 40 | |
05.03. 11:10:13.362 | 58,00 € | 30 | |
28.02. 12:52:59.319 | 58,50 € | 350 | |
23.02. 12:50:40.274 | 58,50 € | 60 | |
07.02. 15:58:49.891 | 59,00 € | 20 | |
05.02. 18:07:00.750 | 59,00 € | 20 | |
05.02. 07:32:49.287 | 58,00 € | 130 | |
01.02. 17:04:48.089 | 59,00 € | 15 | |
23.01. 22:29:15.907 | 56,00 € | 400 | |
11.01. 15:20:07.543 | 59,00 € | 50 | |
02.01. 12:24:13.695 | 60,00 € | 20 | |
11.12. 13:24:15.283 | 59,50 € | 10 | |
16.11. 13:23:11.495 | 59,00 € | 42 | |
14.11. 18:30:35.331 | 61,00 € | 49 | |
06.11. 15:16:50.401 | 63,00 € | 30 | |
02.11. 08:24:37.354 | 62,50 € | 100 | |
02.11. 08:10:54.826 | 62,50 € | 100 | |
19.10. 10:51:16.208 | 63,00 € | 45 | |
11.10. 22:18:34.035 | 63,50 € | 45 | |
04.10. 12:29:13.144 | 59,00 € | 35 | |
27.09. 10:11:10.728 | 61,00 € | 100 | |
26.09. 10:14:54.769 | 59,00 € | 660 | |
14.09. 22:06:15.158 | 61,00 € | 16 | |
14.09. 22:05:00.642 | 61,00 € | 10 | |
14.09. 16:07:14.091 | 60,50 € | 80 | |
14.09. 15:18:23.487 | 60,00 € | 30 | |
12.09. 08:30:21.580 | 59,00 € | 58 | |
08.09. 09:47:53.763 | 59,00 € | 10 | |
30.08. 12:55:21.345 | 57,00 € | 20 | |
08.08. 11:07:06.759 | 56,00 € | 105 | |
02.08. 16:48:46.662 | 55,00 € | 10 | |
12.07. 14:34:48.294 | 55,50 € | 23 | |
27.06. 09:42:48.083 | 54,50 € | 500 | |
27.06. 09:25:45.675 | 54,50 € | 100 | |
23.06. 09:49:39.774 | 55,00 € | 100 | |
21.06. 09:03:34.334 | 55,00 € | 100 | |
16.06. 09:23:23.715 | 55,50 € | 100 | |
16.06. 09:11:04.019 | 55,50 € | 100 | |
14.06. 10:20:24.786 | 54,50 € | 200 | |
14.06. 10:10:57.059 | 54,50 € | 200 | |
14.06. 09:07:19.300 | 54,00 € | 200 | |
08.06. 10:56:46.027 | 54,00 € | 100 | |
07.06. 09:01:45.323 | 54,00 € | 200 | |
30.05. 09:02:49.585 | 55,00 € | 200 | |
05.05. 09:50:05.788 | 54,50 € | 1.000 | |
04.05. 16:48:01.326 | 54,50 € | 3 | |
04.05. 09:45:20.804 | 54,00 € | 500 | |
04.05. 09:44:20.323 | 54,00 € | 500 | |
04.05. 09:40:01.600 | 54,00 € | 500 | |
04.05. 09:39:11.874 | 54,00 € | 500 | |
04.05. 09:37:53.534 | 54,00 € | 500 | |
04.05. 08:02:38.932 | 52,50 € | 300 | |
21.04. 15:32:32.556 | 56,00 € | 10 | |
21.03. 17:48:48.507 | 53,00 € | 36 | |
20.03. 09:29:29.595 | 49,80 € | 10 | |
20.03. 08:51:31.204 | 50,50 € | 400 | |
15.03. 14:33:25.282 | 52,50 € | 20 | |
24.02. 19:01:25.000 | 56,50 € | 15 | |
15.02. 16:45:25.924 | 57,50 € | 120 | |
05.02. 17:06:17.102 | 53,50 € | 10 | |
03.02. 11:01:30.694 | 53,50 € | 20 | |
02.02. 16:10:27.607 | 53,00 € | 59 | |
31.01. 22:28:26.971 | 54,00 € | 59 | |
27.01. 17:28:31.333 | 54,00 € | 19 | |
24.01. 15:30:18.178 | 52,00 € | 16 | |
14.12. 08:29:12.697 | 53,50 € | 370 | |
07.12. 22:07:37.454 | 53,50 € | 100 | |
21.11. 15:39:03.522 | 53,00 € | 20 | |
28.10. 21:31:55.880 | 56,50 € | 17 | |
28.10. 20:15:02.792 | 56,50 € | 164 | |
24.10. 09:46:40.292 | 53,00 € | 60 | |
13.10. 17:09:58.024 | 53,50 € | 75 | |
07.10. 15:19:16.819 | 53,50 € | 270 | |
04.10. 15:17:18.206 | 53,00 € | 16 | |
15.09. 16:05:16.761 | 53,00 € | 180 | |
09.09. 15:29:11.031 | 52,00 € | 200 | |
09.09. 15:29:04.644 | 52,00 € | 100 | |
09.09. 15:28:07.312 | 52,00 € | 90 | |
06.09. 09:50:50.220 | 53,50 € | 1 | |
05.09. 16:37:07.243 | 54,50 € | 230 | |
05.09. 15:59:39.320 | 54,50 € | 230 | |
05.09. 14:59:40.730 | 54,50 € | 1 | |
04.08. 07:37:25.192 | 52,50 € | 180 | |
02.08. 08:20:47.132 | 51,50 € | 3 | |
28.07. 09:33:29.340 | 51,00 € | 20 | |
26.07. 16:39:29.531 | 49,80 € | 400 | |
25.07. 10:04:38.878 | 47,60 € | 100 | |
07.07. 20:46:04.953 | 47,80 € | 52 | |
01.07. 18:05:54.725 | 48,60 € | 300 | |
30.06. 09:50:13.888 | 49,80 € | 150 | |
10.06. 18:46:13.321 | 54,50 € | 12 | |
01.06. 22:39:07.365 | 56,50 € | 100 | |
23.05. 19:32:21.090 | 56,00 € | 60 | |
09.05. 09:35:26.981 | 54,00 € | 5 | |
06.05. 22:46:58.093 | 54,50 € | 100 | |
28.04. 12:58:48.805 | 51,00 € | 20 | |
25.04. 14:06:40.422 | 49,80 € | 80 | |
22.04. 09:43:32.732 | 52,50 € | 1 | |
21.04. 22:22:09.107 | 52,00 € | 41 | |
20.04. 16:21:45.161 | 53,00 € | 20 | |
13.04. 21:05:59.232 | 51,50 € | 10 | |
12.04. 08:10:31.290 | 50,50 € | 25 | |
01.04. 12:41:02.373 | 49,80 € | 6 | |
31.03. 09:45:15.738 | 49,80 € | 2 | |
22.03. 09:45:02.138 | 48,60 € | 100 | |
15.03. 15:54:32.030 | 45,10 € | 114 | |
14.03. 14:55:30.333 | 45,50 € | 50 | |
11.03. 13:01:06.038 | 47,00 € | 200 | |
09.03. 18:37:54.254 | 47,00 € | 25 | |
08.03. 09:40:14.666 | 47,90 € | 114 | |
07.03. 18:32:07.213 | 46,80 € | 50 | |
07.03. 11:24:21.203 | 46,90 € | 10 | |
04.03. 12:30:07.812 | 45,20 € | 8 | |
04.03. 10:09:02.987 | 44,90 € | 7 | |
02.03. 16:56:02.739 | 49,00 € | 250 | |
02.03. 09:44:39.303 | 48,50 € | 500 | |
02.03. 09:20:48.338 | 48,00 € | 120 | |
01.03. 21:32:10.502 | 46,40 € | 10 | |
28.02. 18:26:06.953 | 47,20 € | 100 | |
28.02. 15:56:37.656 | 46,20 € | 30 | |
25.02. 21:05:11.219 | 47,60 € | 500 | |
25.02. 18:02:35.605 | 47,80 € | 30 | |
25.02. 11:47:57.265 | 47,20 € | 500 | |
24.02. 15:05:11.803 | 48,20 € | 50 | |
24.02. 12:17:54.786 | 47,70 € | 200 | |
24.02. 09:08:14.105 | 47,20 € | 10 | |
22.02. 12:56:53.732 | 47,50 € | 3 | |
22.02. 09:06:26.992 | 45,50 € | 100 | |
18.02. 09:48:23.081 | 47,30 € | 40 | |
14.02. 11:39:51.194 | 48,00 € | 150 | |
14.02. 10:49:43.901 | 47,575 € | 359 | |
14.02. 07:33:05.962 | 48,49 € | 25 | |
09.02. 21:37:38.348 | 47,75 € | 25 | |
09.02. 14:16:54.320 | 47,225 € | 30 | |
08.02. 13:23:46.218 | 48,035 € | 22 | |
08.02. 11:01:14.844 | 49,005 € | 22 | |
07.02. 21:21:22.195 | 49,06 € | 60 | |
04.02. 22:38:26.136 | 48,025 € | 100 | |
04.02. 16:05:00.409 | 48,10 € | 11 | |
04.02. 15:50:07.714 | 47,955 € | 29 | |
04.02. 13:14:32.239 | 48,32 € | 20 | |
03.02. 20:54:05.890 | 46,97 € | 120 | |
03.02. 13:04:33.158 | 46,90 € | 213 | |
03.02. 08:50:35.188 | 46,82 € | 10 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
09:35:59.580 | 100 | 60,50 € | 61,00 € | 100 |
09:19:22.348 | 100 | 60,50 € | 61,00 € | 100 |
14:29:29.259 | 100 | 60,50 € | 61,00 € | 100 |
09:21:30.974 | 100 | 60,50 € | 61,00 € | 100 |
09:15:17.823 | 100 | 60,50 € | 61,00 € | 100 |
08:04:30.890 | 100 | 60,50 € | 61,00 € | 100 |
07:44:22.965 | 100 | 60,50 € | 61,00 € | 100 |
07:34:51.218 | 100 | 60,50 € | 61,00 € | 100 |
07:32:32.715 | 100 | 60,50 € | 61,00 € | 100 |
10:43:01.965 | 100 | 61,00 € | 61,50 € | 100 |
Stammdaten
WKN | A3DA8Y |
ISIN | US7802593050 |
Branche | Öl und Gas |
Herkunft | Großbritannien |
Aktienanzahl | 3,83 Mrd. |
Marktkapitalisierung | 229,50 Mrd. |
Dividende je Aktie | 0,894 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 11,51 % |
Abstand 52W Hoch | 10,22 % |
Abstand 52W Tief | 16,59 % |
Vola 30 Tage | 7,44 % |
Vola 250 Tage | 21,55 % |
KGV | 33,20 (2021) |
KCV | 7,69 (2020) |
Gewinn je Aktie | 2,590 (2021) |
Cashflow/Aktie | 4,370 (2020) |
Dividende je Aktie | 0,894 USD (2021) |
Dividendenausschüttung in Mio. | 7.270,000 USD (2020) |
Performance
1 Woche | 61,500 | 0,000 | |
1 Monat | 63,500 | -3,150 | |
6 Monate | 62,750 | -1,992 | |
Lfd. Jahr | 61,500 | 0,000 | |
1 Jahr | 58,000 | +6,034 | |
3 Jahre | 52,750 | +16,588 |
Aktuelle Nachrichten
30.10.2025 09:17
31.07.2025 11:03
13.09.2024 16:54
Shell fährt die Produktion im Golf von Mexiko nach Wirbelsturm Francine wieder hoch.