8,215€
0,28%
Echtzeit-Aktienkurs Stellantis N.V.
Bid:
Ask:
Aktienkurse zur Stellantis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.03.2025 | 11,60 | 11,73 | 11,49 | 11,54 | 0,28% | 1.497,00 |
| 17.03.2025 | 11,33 | 11,57 | 11,30 | 11,51 | 1,57% | 3.371,00 |
| 14.03.2025 | 11,04 | 11,37 | 10,83 | 11,33 | 2,24% | 3.530,00 |
| 13.03.2025 | 11,30 | 11,31 | 10,91 | 11,08 | -2,00% | 5.358,00 |
| 12.03.2025 | 11,48 | 11,50 | 11,10 | 11,31 | -1,56% | 4.071,00 |
| 11.03.2025 | 11,87 | 12,07 | 11,18 | 11,49 | -2,72% | 4.541,00 |
| 10.03.2025 | 11,74 | 12,07 | 11,65 | 11,81 | 0,54% | 1.420,00 |
| 07.03.2025 | 11,77 | 11,98 | 11,43 | 11,75 | -0,70% | 10.997,00 |
| 06.03.2025 | 11,90 | 12,40 | 11,63 | 11,83 | -0,92% | 13.196,00 |
| 05.03.2025 | 11,39 | 12,04 | 11,37 | 11,94 | 7,21% | 15.229,00 |
| 04.03.2025 | 11,92 | 12,95 | 10,84 | 11,14 | -6,02% | 20.516,00 |
| 03.03.2025 | 12,36 | 12,63 | 11,71 | 11,85 | -4,30% | 2.080,00 |
| 28.02.2025 | 12,11 | 12,48 | 12,02 | 12,38 | 2,10% | 9.105,00 |
| 27.02.2025 | 12,73 | 12,74 | 12,11 | 12,13 | -4,60% | 9.378,00 |
| 26.02.2025 | 13,45 | 13,56 | 12,52 | 12,71 | -5,00% | 16.475,00 |
| 25.02.2025 | 13,38 | 13,60 | 13,24 | 13,38 | 0,19% | 1.904,00 |
| 24.02.2025 | 13,48 | 13,61 | 13,32 | 13,36 | -0,01% | 1.145,00 |
| 21.02.2025 | 13,43 | 13,61 | 13,30 | 13,36 | -0,51% | 1.198,00 |
| 20.02.2025 | 13,35 | 13,56 | 13,26 | 13,43 | 0,67% | 9.528,00 |
| 19.02.2025 | 13,58 | 13,63 | 13,28 | 13,34 | -2,04% | 4.219,00 |
| 18.02.2025 | 13,45 | 13,75 | 13,38 | 13,61 | 1,61% | 2.225,00 |
| 17.02.2025 | 13,39 | 13,49 | 13,30 | 13,40 | 0,13% | 3.000,00 |
| 14.02.2025 | 13,00 | 13,50 | 12,96 | 13,38 | 3,38% | 4.773,00 |
| 13.02.2025 | 12,84 | 13,37 | 12,56 | 12,94 | 1,16% | 6.510,00 |
| 12.02.2025 | 12,64 | 12,84 | 12,58 | 12,79 | 1,22% | 400,00 |
| 11.02.2025 | 12,59 | 12,73 | 12,56 | 12,64 | 0,26% | 32.613,00 |
| 10.02.2025 | 12,58 | 12,70 | 12,46 | 12,61 | 0,29% | 2.918,00 |
| 07.02.2025 | 12,49 | 12,86 | 12,45 | 12,57 | 0,76% | 1.472,00 |
| 06.02.2025 | 12,51 | 12,74 | 12,31 | 12,48 | 0,12% | 7.860,00 |
| 05.02.2025 | 12,61 | 12,67 | 12,36 | 12,46 | -1,56% | 7.951,00 |
| 04.02.2025 | 12,30 | 13,16 | 12,22 | 12,66 | 3,05% | 4.446,00 |
| 03.02.2025 | 12,31 | 12,48 | 11,90 | 12,28 | -3,02% | 12.877,00 |
| 31.01.2025 | 12,99 | 13,09 | 12,53 | 12,67 | -2,52% | 3.300,00 |
| 30.01.2025 | 12,88 | 13,15 | 12,85 | 12,99 | 1,17% | 1.728,00 |
| 29.01.2025 | 12,93 | 12,93 | 12,67 | 12,84 | 0,40% | 950,00 |