8,104€
2,70%
Echtzeit-Aktienkurs Stellantis NV
Bid:
Ask:
Aktienkurse zur Stellantis NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 7,93 | 8,13 | 7,91 | 8,07 | 2,13% | 4.491,00 |
| 07.08.2025 | 7,70 | 7,99 | 7,57 | 7,90 | 2,81% | 10.500,00 |
| 06.08.2025 | 7,67 | 7,74 | 7,59 | 7,69 | 0,95% | 7.660,00 |
| 05.08.2025 | 7,58 | 7,75 | 7,45 | 7,62 | 0,82% | 47.794,00 |
| 04.08.2025 | 7,74 | 7,78 | 7,53 | 7,55 | -0,63% | 6.391,00 |
| 01.08.2025 | 7,79 | 7,89 | 7,55 | 7,60 | -2,45% | 24.272,00 |
| 31.07.2025 | 8,07 | 8,08 | 7,73 | 7,79 | -1,33% | 42.912,00 |
| 30.07.2025 | 8,32 | 8,46 | 7,83 | 7,90 | -5,03% | 7.472,00 |
| 29.07.2025 | 8,37 | 8,56 | 7,88 | 8,32 | -0,54% | 41.558,00 |
| 28.07.2025 | 9,07 | 9,09 | 8,21 | 8,36 | -3,07% | 23.192,00 |
| 25.07.2025 | 8,22 | 8,64 | 8,12 | 8,63 | 5,61% | 6.117,00 |
| 24.07.2025 | 8,77 | 8,78 | 8,17 | 8,17 | -7,06% | 5.320,00 |
| 23.07.2025 | 8,05 | 8,81 | 8,02 | 8,79 | 11,30% | 14.421,00 |
| 22.07.2025 | 8,03 | 8,10 | 7,79 | 7,90 | -0,58% | 5.308,00 |
| 21.07.2025 | 8,00 | 8,11 | 7,54 | 7,94 | 0,25% | 27.226,00 |
| 18.07.2025 | 8,14 | 8,23 | 7,79 | 7,92 | -2,56% | 15.148,00 |
| 17.07.2025 | 8,13 | 8,24 | 8,09 | 8,13 | 0,26% | 26.388,00 |
| 16.07.2025 | 8,28 | 8,31 | 7,98 | 8,11 | -1,12% | 79.865,00 |
| 15.07.2025 | 8,56 | 8,67 | 8,19 | 8,20 | -3,26% | 48.225,00 |
| 14.07.2025 | 8,53 | 8,58 | 8,40 | 8,48 | -1,65% | 3.165,00 |
| 11.07.2025 | 8,91 | 8,92 | 8,53 | 8,62 | -3,15% | 9.070,00 |
| 10.07.2025 | 8,75 | 9,02 | 8,72 | 8,90 | 1,67% | 8.674,00 |
| 09.07.2025 | 8,62 | 8,79 | 8,47 | 8,75 | 1,55% | 7.700,00 |
| 08.07.2025 | 8,34 | 8,70 | 8,33 | 8,62 | 3,14% | 5.760,00 |
| 07.07.2025 | 8,55 | 8,57 | 8,21 | 8,36 | -2,20% | 16.584,00 |
| 04.07.2025 | 8,70 | 8,74 | 8,51 | 8,55 | -2,65% | 5.552,00 |
| 03.07.2025 | 8,72 | 8,89 | 8,64 | 8,78 | 0,43% | 2.290,00 |
| 02.07.2025 | 8,69 | 8,85 | 8,60 | 8,74 | 1,12% | 1.362,00 |
| 01.07.2025 | 8,53 | 8,83 | 8,30 | 8,64 | 1,47% | 6.392,00 |
| 30.06.2025 | 8,82 | 8,86 | 8,48 | 8,52 | -2,31% | 1.058,00 |
| 27.06.2025 | 8,50 | 8,85 | 8,50 | 8,72 | 2,72% | 7.580,00 |
| 26.06.2025 | 8,47 | 8,56 | 8,31 | 8,49 | 0,17% | 14.536,00 |
| 25.06.2025 | 8,50 | 8,70 | 8,40 | 8,47 | 2,62% | 6.303,00 |
| 24.06.2025 | 8,13 | 8,36 | 8,11 | 8,26 | 2,10% | 14.580,00 |
| 23.06.2025 | 8,19 | 8,22 | 7,93 | 8,09 | -1,29% | 9.657,00 |
| 20.06.2025 | 8,22 | 8,36 | 8,16 | 8,19 | 0,09% | 3.120,00 |
| 19.06.2025 | 8,27 | 8,31 | 8,15 | 8,19 | -1,56% | 1.500,00 |
| 18.06.2025 | 8,42 | 8,46 | 8,27 | 8,32 | -0,55% | 4.160,00 |
| 17.06.2025 | 8,51 | 8,83 | 8,33 | 8,36 | -2,10% | 2.065,00 |
| 16.06.2025 | 8,41 | 8,63 | 8,41 | 8,54 | 1,82% | 1.000,00 |
| 13.06.2025 | 8,55 | 8,61 | 8,37 | 8,39 | -4,08% | 4.603,00 |
| 12.06.2025 | 8,95 | 8,97 | 8,70 | 8,75 | -2,46% | 999,00 |
| 11.06.2025 | 9,20 | 9,25 | 8,96 | 8,97 | -1,83% | 1.600,00 |
| 10.06.2025 | 8,70 | 9,19 | 8,70 | 9,13 | 4,82% | 690,00 |
| 09.06.2025 | 8,67 | 8,81 | 8,59 | 8,71 | 0,57% | 400,00 |
| 06.06.2025 | 8,54 | 8,73 | 8,50 | 8,67 | 2,21% | 400,00 |
| 05.06.2025 | 8,66 | 8,78 | 8,41 | 8,48 | -2,18% | 4.950,00 |
| 04.06.2025 | 8,79 | 8,79 | 8,60 | 8,67 | -0,51% | 17,00 |
| 03.06.2025 | 8,65 | 8,78 | 8,45 | 8,71 | 1,76% | 22.266,00 |
| 02.06.2025 | 8,90 | 8,90 | 8,52 | 8,56 | -4,26% | 12.850,00 |
| 30.05.2025 | 9,12 | 9,17 | 8,87 | 8,94 | -1,69% | 6.546,00 |
| 29.05.2025 | 9,26 | 9,35 | 9,01 | 9,10 | 1,03% | 2.498,00 |
| 28.05.2025 | 9,25 | 9,34 | 8,97 | 9,00 | -2,58% | 1.495,00 |
| 27.05.2025 | 9,12 | 9,37 | 9,11 | 9,24 | 0,30% | 158,00 |
| 26.05.2025 | 9,06 | 9,22 | 8,90 | 9,21 | 5,68% | 9.920,00 |
| 23.05.2025 | 9,17 | 9,30 | 8,32 | 8,72 | -4,89% | 3.070,00 |
| 22.05.2025 | 9,33 | 9,43 | 9,11 | 9,17 | -1,82% | 5.694,00 |
| 21.05.2025 | 9,53 | 9,54 | 9,30 | 9,34 | -2,10% | 3.939,00 |
| 20.05.2025 | 9,47 | 9,65 | 9,39 | 9,54 | 0,50% | 7.826,00 |
| 19.05.2025 | 9,61 | 9,63 | 9,38 | 9,49 | -1,66% | 817,00 |
| 16.05.2025 | 9,56 | 9,71 | 9,53 | 9,65 | 0,86% | 3.440,00 |
| 15.05.2025 | 9,70 | 9,70 | 9,48 | 9,57 | -1,59% | 4.920,00 |
| 14.05.2025 | 9,78 | 9,83 | 9,53 | 9,72 | -0,59% | 16.891,00 |
| 13.05.2025 | 9,42 | 9,82 | 9,39 | 9,78 | 3,72% | 10.690,00 |
| 12.05.2025 | 8,82 | 9,60 | 8,80 | 9,43 | 8,11% | 9.293,00 |
| 09.05.2025 | 8,81 | 8,92 | 8,67 | 8,72 | -0,76% | 1.831,00 |
| 08.05.2025 | 8,38 | 8,86 | 8,28 | 8,79 | 5,35% | 8.200,00 |
| 07.05.2025 | 8,30 | 8,47 | 8,21 | 8,34 | 0,99% | 3.414,00 |
| 06.05.2025 | 8,32 | 8,49 | 8,16 | 8,26 | -1,16% | 56.602,00 |
| 05.05.2025 | 8,45 | 8,51 | 8,31 | 8,36 | -1,38% | 4.036,00 |
| 02.05.2025 | 8,34 | 8,48 | 8,15 | 8,47 | 3,49% | 70.865,00 |
| 30.04.2025 | 8,46 | 8,50 | 8,08 | 8,19 | -2,79% | 1.230,00 |
| 29.04.2025 | 8,29 | 8,57 | 8,19 | 8,42 | 2,58% | 11.059,00 |
| 28.04.2025 | 8,26 | 8,41 | 8,05 | 8,21 | -0,95% | 2.130,00 |
| 25.04.2025 | 8,18 | 8,38 | 8,09 | 8,29 | 1,33% | 37.886,00 |
| 24.04.2025 | 7,95 | 8,24 | 7,84 | 8,18 | 3,60% | 35.066,00 |
| 23.04.2025 | 7,77 | 8,15 | 7,76 | 7,90 | 1,50% | 51.259,00 |
| 22.04.2025 | 7,89 | 8,49 | 7,27 | 7,78 | -6,12% | 61.703,00 |
| 17.04.2025 | 8,18 | 8,38 | 8,13 | 8,29 | 1,59% | 8.104,00 |
| 16.04.2025 | 8,13 | 8,24 | 7,96 | 8,16 | -1,82% | 4.812,00 |
| 15.04.2025 | 8,28 | 8,44 | 8,09 | 8,31 | 0,51% | 8.813,00 |
| 14.04.2025 | 7,96 | 8,34 | 7,66 | 8,27 | 5,62% | 15.410,00 |
| 11.04.2025 | 8,09 | 8,22 | 7,51 | 7,83 | -1,67% | 13.510,00 |
| 10.04.2025 | 8,95 | 9,09 | 7,78 | 7,96 | -13,72% | 19.698,00 |
| 09.04.2025 | 8,02 | 9,23 | 7,63 | 9,23 | 18,41% | 15.394,00 |
| 08.04.2025 | 8,74 | 8,92 | 7,69 | 7,79 | -8,71% | 17.810,00 |
| 07.04.2025 | 8,52 | 8,90 | 8,02 | 8,53 | -3,93% | 10.638,00 |
| 04.04.2025 | 9,41 | 9,55 | 8,33 | 8,88 | -4,37% | 23.320,00 |
| 03.04.2025 | 10,08 | 10,44 | 9,24 | 9,29 | -10,23% | 10.989,00 |
| 02.04.2025 | 10,23 | 10,35 | 10,08 | 10,35 | 0,52% | 3.192,00 |
| 01.04.2025 | 10,36 | 10,39 | 10,15 | 10,29 | -0,87% | 8.095,00 |
| 31.03.2025 | 10,44 | 10,48 | 10,07 | 10,38 | -0,99% | 16.443,00 |
| 28.03.2025 | 10,92 | 11,04 | 10,44 | 10,49 | -4,34% | 12.343,00 |
| 27.03.2025 | 10,94 | 11,07 | 5,43 | 10,96 | -1,84% | 23.294,00 |
| 26.03.2025 | 11,48 | 11,59 | 11,07 | 11,17 | -2,91% | 13.766,00 |
| 25.03.2025 | 11,42 | 11,54 | 11,31 | 11,50 | 1,32% | 1.619,00 |
| 24.03.2025 | 11,20 | 11,40 | 11,16 | 11,35 | 1,82% | 29.041,00 |
| 21.03.2025 | 11,20 | 11,33 | 11,01 | 11,15 | -0,62% | 4.009,00 |
| 20.03.2025 | 11,58 | 11,63 | 11,17 | 11,22 | -3,33% | 2.008,00 |
| 19.03.2025 | 11,55 | 11,68 | 11,42 | 11,61 | 0,56% | 175,00 |