12,020€
0,70%
Echtzeit-Aktienkurs Stellantis N.V.
Bid:
Ask:
Aktienkurse zur Stellantis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 11,91 | 12,30 | 11,89 | 12,03 | 1,02% | 9.526,00 |
| 03.12.2024 | 11,76 | 12,07 | 11,73 | 11,91 | 1,20% | 23.115,00 |
| 02.12.2024 | 12,15 | 12,19 | 11,28 | 11,77 | -5,09% | 25.702,00 |
| 29.11.2024 | 12,35 | 12,53 | 12,24 | 12,40 | 0,32% | 1.110,00 |
| 28.11.2024 | 12,16 | 12,52 | 12,12 | 12,36 | 2,24% | 3.660,00 |
| 27.11.2024 | 12,06 | 12,15 | 11,84 | 12,09 | 0,28% | 5.175,00 |
| 26.11.2024 | 12,67 | 12,93 | 12,03 | 12,05 | -5,36% | 3.236,00 |
| 25.11.2024 | 12,53 | 12,91 | 12,33 | 12,74 | 1,67% | 1.063,00 |
| 22.11.2024 | 12,23 | 12,64 | 11,97 | 12,53 | 2,17% | 4.800,00 |
| 21.11.2024 | 12,23 | 12,30 | 11,91 | 12,26 | 0,33% | 2.122,00 |
| 20.11.2024 | 12,43 | 12,45 | 12,15 | 12,22 | -0,73% | 3.970,00 |
| 19.11.2024 | 12,67 | 12,69 | 12,04 | 12,31 | -2,41% | 13.832,00 |
| 18.11.2024 | 12,71 | 12,89 | 12,51 | 12,62 | -0,54% | 2.248,00 |
| 15.11.2024 | 12,69 | 12,84 | 12,58 | 12,69 | -0,19% | 955,00 |
| 14.11.2024 | 12,39 | 12,87 | 12,39 | 12,71 | 2,24% | 6.500,00 |
| 13.11.2024 | 12,42 | 12,55 | 11,89 | 12,43 | -0,59% | 325,00 |
| 12.11.2024 | 12,60 | 12,79 | 12,45 | 12,50 | -1,88% | 3.255,00 |
| 11.11.2024 | 12,54 | 12,84 | 12,38 | 12,74 | 1,81% | 3.164,00 |
| 08.11.2024 | 12,99 | 13,00 | 12,34 | 12,52 | -3,62% | 1.750,00 |
| 07.11.2024 | 12,91 | 13,28 | 12,81 | 12,99 | 0,64% | 2.131,00 |
| 06.11.2024 | 12,64 | 13,35 | 12,51 | 12,90 | 2,25% | 6.516,00 |
| 05.11.2024 | 12,61 | 12,65 | 12,43 | 12,62 | 0,31% | 4.350,00 |
| 04.11.2024 | 12,73 | 12,89 | 12,54 | 12,58 | -0,55% | 3.400,00 |
| 01.11.2024 | 12,52 | 12,81 | 12,51 | 12,65 | 0,94% | 2.450,00 |
| 31.10.2024 | 12,08 | 12,66 | 12,00 | 12,53 | 2,92% | 4.476,00 |
| 30.10.2024 | 12,29 | 12,34 | 11,99 | 12,18 | -1,31% | 24.320,00 |
| 29.10.2024 | 12,62 | 12,76 | 12,30 | 12,34 | -1,56% | 140,00 |
| 28.10.2024 | 12,68 | 12,86 | 12,46 | 12,54 | -0,64% | 2.370,00 |
| 25.10.2024 | 12,61 | 12,72 | 12,34 | 12,62 | 0,03% | 2.500,00 |
| 24.10.2024 | 12,37 | 12,93 | 12,34 | 12,61 | 2,07% | 21.537,00 |
| 23.10.2024 | 12,11 | 12,52 | 11,96 | 12,36 | 1,84% | 12.186,00 |
| 22.10.2024 | 11,91 | 12,15 | 11,86 | 12,13 | 1,54% | 4.733,00 |
| 21.10.2024 | 12,20 | 12,47 | 11,91 | 11,95 | -2,23% | 15.316,00 |
| 18.10.2024 | 11,97 | 12,31 | 11,95 | 12,22 | 1,88% | 5.965,00 |
| 17.10.2024 | 11,97 | 12,13 | 11,91 | 12,00 | -0,16% | 6.087,00 |
| 16.10.2024 | 11,83 | 12,05 | 11,72 | 12,02 | 1,29% | 6.520,00 |
| 15.10.2024 | 12,09 | 12,20 | 11,83 | 11,86 | -2,16% | 2.649,00 |
| 14.10.2024 | 11,88 | 12,13 | 11,79 | 12,12 | 1,81% | 12.900,00 |
| 11.10.2024 | 12,16 | 12,24 | 11,60 | 11,91 | -2,10% | 21.541,00 |
| 10.10.2024 | 12,07 | 12,22 | 12,04 | 12,17 | -1,19% | 25.320,00 |
| 09.10.2024 | 11,96 | 12,34 | 11,90 | 12,31 | 2,64% | 18.118,00 |
| 08.10.2024 | 12,05 | 12,24 | 11,96 | 12,00 | -1,26% | 5.975,00 |
| 07.10.2024 | 12,10 | 12,24 | 11,94 | 12,15 | -0,05% | 12.309,00 |
| 04.10.2024 | 11,90 | 12,28 | 11,81 | 12,15 | 2,16% | 62.593,00 |
| 03.10.2024 | 12,31 | 12,36 | 11,76 | 11,90 | -3,66% | 9.940,00 |
| 02.10.2024 | 12,42 | 12,65 | 12,34 | 12,35 | -0,29% | 19.212,00 |
| 01.10.2024 | 12,71 | 12,76 | 12,36 | 12,39 | -1,88% | 6.258,00 |
| 30.09.2024 | 14,49 | 14,49 | 12,33 | 12,62 | -12,39% | 59.850,00 |
| 27.09.2024 | 14,01 | 14,59 | 13,97 | 14,41 | 2,83% | 16.483,00 |
| 26.09.2024 | 13,88 | 14,09 | 13,79 | 14,01 | 2,11% | 4.975,00 |
| 25.09.2024 | 13,85 | 13,97 | 13,68 | 13,72 | -1,51% | 2.281,00 |
| 24.09.2024 | 13,89 | 14,14 | 13,83 | 13,93 | 0,54% | 5.778,00 |
| 23.09.2024 | 13,48 | 13,98 | 13,45 | 13,86 | 3,00% | 935,00 |
| 20.09.2024 | 13,78 | 13,92 | 13,44 | 13,45 | -2,84% | 43.490,00 |
| 19.09.2024 | 13,79 | 14,26 | 13,76 | 13,85 | 0,95% | 10.572,00 |
| 18.09.2024 | 13,59 | 13,89 | 13,57 | 13,72 | 0,99% | 5.212,00 |
| 17.09.2024 | 13,66 | 13,78 | 13,53 | 13,58 | -0,54% | 385,00 |
| 16.09.2024 | 13,58 | 13,74 | 13,49 | 13,66 | 0,35% | 3.154,00 |
| 13.09.2024 | 13,56 | 13,74 | 13,41 | 13,61 | 0,31% | 4.972,00 |
| 12.09.2024 | 13,85 | 14,01 | 13,38 | 13,57 | -1,72% | 5.086,00 |
| 11.09.2024 | 13,73 | 13,93 | 13,50 | 13,80 | 0,47% | 5.334,00 |
| 10.09.2024 | 14,04 | 14,16 | 13,38 | 13,74 | -2,49% | 6.828,00 |
| 09.09.2024 | 14,06 | 14,18 | 13,98 | 14,09 | 0,62% | 4.000,00 |
| 06.09.2024 | 14,23 | 14,43 | 13,98 | 14,00 | -1,75% | 250,00 |
| 05.09.2024 | 14,46 | 14,67 | 14,23 | 14,25 | -1,83% | 10.400,00 |
| 04.09.2024 | 14,40 | 14,55 | 14,26 | 14,52 | 0,26% | 1.500,00 |
| 03.09.2024 | 15,08 | 15,15 | 14,37 | 14,48 | -3,93% | 4.270,00 |
| 02.09.2024 | 15,14 | 15,15 | 14,75 | 15,07 | -0,68% | 5.714,00 |
| 30.08.2024 | 15,15 | 15,27 | 15,02 | 15,17 | 0,25% | 1.125,00 |
| 29.08.2024 | 14,97 | 15,24 | 14,94 | 15,14 | 0,54% | 2.443,00 |
| 28.08.2024 | 15,03 | 15,10 | 14,94 | 15,05 | 0,25% | 4.925,00 |
| 27.08.2024 | 14,98 | 15,29 | 14,93 | 15,02 | 0,60% | 3.070,00 |
| 26.08.2024 | 15,03 | 15,15 | 14,90 | 14,93 | -0,43% | 3.548,00 |
| 23.08.2024 | 14,74 | 15,04 | 14,74 | 14,99 | 2,01% | 2.559,00 |
| 22.08.2024 | 14,86 | 14,94 | 14,68 | 14,70 | -1,26% | 1.140,00 |
| 21.08.2024 | 14,68 | 14,99 | 14,67 | 14,89 | 1,53% | 2.221,00 |
| 20.08.2024 | 14,75 | 14,96 | 14,65 | 14,66 | -0,57% | 1.214,00 |
| 19.08.2024 | 14,39 | 14,80 | 14,38 | 14,74 | 2,52% | 7.364,00 |
| 16.08.2024 | 14,53 | 14,63 | 14,31 | 14,38 | -0,63% | 5.770,00 |
| 15.08.2024 | 14,18 | 14,52 | 14,10 | 14,47 | 2,21% | 12.594,00 |
| 14.08.2024 | 13,97 | 14,24 | 13,96 | 14,16 | 0,74% | 1.961,00 |
| 13.08.2024 | 13,95 | 14,10 | 13,70 | 14,06 | 1,06% | 608,00 |
| 12.08.2024 | 14,08 | 14,26 | 13,90 | 13,91 | -0,83% | 4.361,00 |
| 09.08.2024 | 14,24 | 14,47 | 13,98 | 14,02 | -1,59% | 5.400,00 |
| 08.08.2024 | 14,13 | 14,33 | 13,98 | 14,25 | 0,54% | 8.342,00 |
| 07.08.2024 | 14,29 | 14,49 | 14,03 | 14,17 | -0,39% | 1.764,00 |
| 06.08.2024 | 14,50 | 15,02 | 14,00 | 14,23 | -0,93% | 22.261,00 |
| 05.08.2024 | 14,45 | 14,48 | 14,03 | 14,36 | -2,93% | 17.977,00 |
| 02.08.2024 | 15,02 | 15,11 | 14,44 | 14,80 | -2,19% | 4.410,00 |
| 01.08.2024 | 15,52 | 15,72 | 15,03 | 15,13 | -1,98% | 12.168,00 |
| 31.07.2024 | 15,70 | 15,70 | 15,28 | 15,43 | -0,43% | 13.860,00 |
| 30.07.2024 | 15,79 | 15,93 | 15,41 | 15,50 | -1,42% | 6.700,00 |
| 29.07.2024 | 16,12 | 16,48 | 15,47 | 15,72 | -3,51% | 21.981,00 |
| 26.07.2024 | 16,70 | 16,79 | 16,04 | 16,30 | -2,22% | 6.364,00 |
| 25.07.2024 | 18,00 | 18,03 | 16,19 | 16,67 | -8,09% | 7.485,00 |
| 24.07.2024 | 18,48 | 18,50 | 18,08 | 18,13 | -2,15% | 9.050,00 |
| 23.07.2024 | 18,92 | 19,17 | 18,26 | 18,53 | -2,50% | 3.508,00 |
| 22.07.2024 | 18,63 | 19,01 | 18,60 | 19,01 | 2,35% | 856,00 |
| 19.07.2024 | 18,92 | 18,95 | 18,46 | 18,57 | -1,61% | 665,00 |
| 18.07.2024 | 18,64 | 19,28 | 18,62 | 18,87 | 1,40% | 2.100,00 |