Shell plc (Börsenplatz: Tradegate)
| WKN: | A3C99G | ISIN: | GB00BP6MXD84 | Stand: | 24.04.2026 - 14:06 |
Times & Sales
| Uhrzeit | Kurs | letztes Volumen | kumuliert |
|---|---|---|---|
| 13:51:00 | 38,200 | 1 | 46.622 |
| 13:45:48 | 38,185 | 1.100 | 46.621 |
| 13:30:46 | 37,970 | 750 | 45.466 |
| 13:28:46 | 38,035 | 1.000 | 44.716 |
| 13:28:09 | 37,970 | 60 | 43.716 |
| 13:28:09 | 38,000 | 2 | 43.656 |
| 13:25:03 | 38,075 | 556 | 43.654 |
| 13:23:26 | 38,095 | 50 | 43.098 |
| 13:16:36 | 38,205 | 1 | 42.988 |
| 13:15:23 | 38,180 | 500 | 42.987 |
| 13:13:33 | 38,175 | 1.000 | 42.487 |
| 13:10:59 | 38,215 | 139 | 41.487 |
| 13:07:47 | 38,200 | 32 | 38.348 |
| 13:06:25 | 38,260 | 3 | 38.316 |
| 13:02:24 | 38,375 | 65 | 38.313 |
| 12:59:22 | 38,380 | 970 | 38.248 |
| 12:58:00 | 38,385 | 1 | 37.278 |
| 12:54:35 | 38,400 | 50 | 37.277 |
| 12:53:34 | 38,390 | 250 | 37.227 |
| 12:49:37 | 38,415 | 50 | 36.977 |
| 12:46:23 | 38,415 | 451 | 36.927 |
| 12:44:43 | 38,430 | 2.000 | 36.476 |
| 12:44:21 | 38,415 | 1 | 34.476 |
| 12:42:19 | 38,430 | 78 | 34.475 |
| 12:41:49 | 38,435 | 100 | 34.397 |
| 12:39:19 | 38,455 | 2 | 34.297 |
| 12:38:22 | 38,450 | 30 | 34.295 |
| 12:34:23 | 38,480 | 2 | 34.265 |
| 12:30:14 | 38,470 | 200 | 34.263 |
| 12:29:03 | 38,455 | 10 | 34.063 |
| 12:26:36 | 38,450 | 80 | 34.053 |
| 12:26:16 | 38,445 | 24 | 33.973 |
| 12:25:24 | 38,460 | 25 | 33.949 |
| 12:12:19 | 38,485 | 8 | 33.924 |
| 12:10:41 | 38,495 | 25 | 33.916 |
| 12:06:59 | 38,505 | 2 | 33.891 |
| 12:06:04 | 38,505 | 590 | 33.889 |
| 12:05:09 | 38,480 | 20 | 33.299 |
| 11:55:57 | 38,480 | 105 | 33.279 |
| 11:54:30 | 38,475 | 130 | 33.174 |
| 11:53:41 | 38,470 | 105 | 33.044 |
| 11:51:10 | 38,475 | 8 | 32.939 |
| 11:49:29 | 38,460 | 2.000 | 32.931 |
| 11:49:27 | 38,475 | 53 | 30.931 |
| 11:49:15 | 38,450 | 2 | 30.878 |
| 11:48:04 | 38,445 | 13 | 30.876 |
| 11:45:40 | 38,455 | 63 | 30.863 |
| 11:44:47 | 38,455 | 20 | 30.800 |
| 11:42:46 | 38,475 | 52 | 30.780 |
| 11:38:46 | 38,480 | 52 | 30.728 |
| 11:35:59 | 38,500 | 30 | 30.676 |
| 11:35:49 | 38,500 | 53 | 30.646 |
| 11:34:57 | 38,485 | 31 | 30.593 |
| 11:33:36 | 38,490 | 26 | 30.562 |
| 11:28:09 | 38,500 | 106 | 30.536 |
| 11:26:36 | 38,500 | 31 | 30.430 |
| 11:25:19 | 38,495 | 500 | 30.399 |
| 11:18:46 | 38,490 | 134 | 29.899 |
| 11:14:01 | 38,475 | 53 | 29.765 |
| 11:12:56 | 38,480 | 1 | 29.712 |
| 11:07:09 | 38,500 | 2.000 | 29.711 |
| 11:05:36 | 38,495 | 129 | 27.711 |
| 11:02:47 | 38,475 | 1 | 27.582 |
| 11:01:08 | 38,450 | 133 | 27.581 |
| 11:01:06 | 38,435 | 153 | 27.448 |
| 10:58:21 | 38,455 | 2.000 | 27.295 |
| 10:57:19 | 38,490 | 47 | 25.295 |
| 10:56:24 | 38,460 | 40 | 25.248 |
| 10:55:00 | 38,455 | 25 | 25.208 |
| 10:53:20 | 38,485 | 53 | 25.183 |
| 10:53:09 | 38,470 | 36 | 25.130 |
| 10:51:51 | 38,465 | 46 | 25.094 |
| 10:50:58 | 38,475 | 31 | 25.048 |
| 10:49:37 | 38,490 | 20 | 25.017 |
| 10:49:36 | 38,495 | 1 | 24.997 |
| 10:49:31 | 38,490 | 1.341 | 24.996 |
| 10:49:28 | 38,495 | 259 | 23.655 |
| 10:48:39 | 38,490 | 1.040 | 23.396 |
| 10:42:54 | 38,510 | 5 | 22.356 |
| 10:40:17 | 38,470 | 10 | 22.351 |
| 10:35:29 | 38,455 | 2 | 22.341 |
| 10:34:09 | 38,435 | 38 | 22.339 |
| 10:32:31 | 38,445 | 2 | 22.301 |
| 10:32:17 | 38,425 | 114 | 22.299 |
| 10:27:47 | 38,470 | 550 | 22.185 |
| 10:25:42 | 38,500 | 700 | 21.635 |
| 10:25:38 | 38,485 | 550 | 20.935 |
| 10:24:23 | 38,465 | 55 | 20.385 |
| 10:17:08 | 38,440 | 260 | 20.330 |
| 10:17:00 | 38,455 | 20 | 20.070 |
| 10:15:30 | 38,500 | 3 | 20.050 |
| 10:13:15 | 38,505 | 1.945 | 20.047 |
| 10:11:25 | 38,530 | 26 | 18.102 |
| 10:10:24 | 38,555 | 1 | 18.076 |
| 10:10:11 | 38,555 | 200 | 18.075 |
| 10:07:49 | 38,570 | 200 | 17.875 |
| 10:05:48 | 38,545 | 200 | 17.675 |
| 10:04:59 | 38,530 | 2.171 | 17.475 |
| 10:03:13 | 38,555 | 150 | 15.304 |
| 10:02:11 | 38,565 | 3 | 15.154 |
| 10:01:26 | 38,530 | 250 | 15.151 |
| 09:59:55 | 38,510 | 10 | 14.901 |
| 09:58:57 | 38,505 | 13 | 14.891 |
| 09:57:36 | 38,495 | 100 | 14.878 |
| 09:57:28 | 38,500 | 130 | 14.778 |
| 09:54:30 | 38,480 | 33 | 14.648 |
| 09:50:49 | 38,495 | 3 | 14.615 |
| 09:48:34 | 38,500 | 244 | 14.612 |
| 09:47:25 | 38,480 | 1 | 14.368 |
| 09:46:51 | 38,480 | 3.000 | 14.367 |
| 09:46:48 | 38,470 | 3.000 | 11.367 |
| 09:41:33 | 38,420 | 260 | 8.367 |
| 09:41:00 | 38,410 | 287 | 8.107 |
| 09:40:44 | 38,425 | 14 | 7.820 |
| 09:37:04 | 38,435 | 60 | 7.806 |
| 09:29:25 | 38,390 | 500 | 7.746 |
| 09:26:33 | 38,385 | 5 | 7.246 |
| 09:20:34 | 38,445 | 3.000 | 7.241 |
| 09:13:24 | 38,350 | 79 | 4.241 |
| 09:11:05 | 38,365 | 1.525 | 4.162 |
| 09:09:33 | 38,375 | 500 | 2.637 |
| 09:06:38 | 38,415 | 90 | 2.137 |
| 09:05:50 | 38,400 | 50 | 2.047 |
| 09:05:22 | 38,385 | 130 | 1.997 |
| 09:05:09 | 38,380 | 1 | 1.867 |
| 09:02:12 | 38,310 | 100 | 1.866 |
| 09:00:59 | 38,275 | 518 | 1.766 |
| 08:55:19 | 38,245 | 200 | 1.248 |
| 08:51:22 | 38,245 | 110 | 1.048 |
| 08:47:09 | 38,225 | 1 | 938 |
| 08:37:52 | 38,350 | 100 | 937 |
| 08:35:04 | 38,355 | 200 | 837 |
| 08:33:59 | 38,200 | 100 | 637 |
| 08:33:22 | 38,200 | 200 | 537 |
| 08:25:43 | 38,360 | 79 | 337 |
| 08:25:10 | 38,210 | 25 | 258 |
| 08:06:55 | 38,215 | 5 | 233 |
| 08:06:27 | 38,375 | 1 | 228 |
| 08:03:30 | 38,240 | 1 | 227 |
| 08:00:24 | 38,240 | 5 | 226 |
| 08:00:12 | 38,390 | 1 | 221 |
| 07:53:09 | 38,225 | 134 | 220 |
| 07:30:49 | 38,205 | 1 | 86 |
| 07:30:00 | 38,355 | 85 | 85 |