8,292€
1,12%
Echtzeit-Aktienkurs Stellantis N.V.
Bid:
Ask:
Aktienkurse zur Stellantis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 8,22 | 8,37 | 8,10 | 8,28 | 0,98% | 166.669,00 |
| 24.04.2025 | 7,94 | 8,20 | 7,85 | 8,20 | 3,55% | 127.375,00 |
| 23.04.2025 | 7,77 | 8,14 | 7,61 | 7,92 | -4,50% | 228.661,00 |
| 17.04.2025 | 8,20 | 8,38 | 8,15 | 8,29 | 2,28% | 122.112,00 |
| 16.04.2025 | 8,24 | 8,24 | 7,97 | 8,11 | -2,56% | 131.352,00 |
| 15.04.2025 | 8,30 | 8,44 | 8,11 | 8,32 | 0,86% | 176.349,00 |
| 14.04.2025 | 8,04 | 8,34 | 7,70 | 8,25 | 5,27% | 256.407,00 |
| 11.04.2025 | 8,00 | 8,20 | 7,51 | 7,84 | -1,25% | 314.647,00 |
| 10.04.2025 | 9,16 | 9,25 | 7,77 | 7,94 | -13,75% | 354.494,00 |
| 09.04.2025 | 7,88 | 9,20 | 7,71 | 9,20 | 17,99% | 323.425,00 |
| 08.04.2025 | 8,71 | 8,92 | 7,69 | 7,80 | -8,98% | 356.687,00 |
| 07.04.2025 | 8,67 | 8,78 | 8,02 | 8,57 | -3,75% | 603.577,00 |
| 04.04.2025 | 9,37 | 9,57 | 8,44 | 8,90 | -4,22% | 362.165,00 |
| 03.04.2025 | 10,08 | 10,42 | 9,23 | 9,29 | -9,94% | 315.633,00 |
| 02.04.2025 | 10,31 | 10,33 | 10,09 | 10,32 | 0,72% | 52.978,00 |
| 01.04.2025 | 10,36 | 10,37 | 10,16 | 10,24 | -1,35% | 81.260,00 |
| 31.03.2025 | 10,43 | 10,49 | 10,08 | 10,38 | -1,09% | 434.346,00 |
| 28.03.2025 | 10,99 | 11,10 | 10,43 | 10,50 | -4,56% | 159.608,00 |
| 27.03.2025 | 11,10 | 11,10 | 10,64 | 11,00 | -1,86% | 217.203,00 |
| 26.03.2025 | 11,50 | 11,58 | 11,09 | 11,21 | -2,73% | 58.419,00 |
| 25.03.2025 | 11,42 | 11,52 | 11,33 | 11,52 | 1,18% | 148.733,00 |
| 24.03.2025 | 11,20 | 11,40 | 11,16 | 11,39 | 2,06% | 42.056,00 |
| 21.03.2025 | 11,16 | 11,28 | 11,01 | 11,16 | -0,43% | 82.731,00 |
| 20.03.2025 | 11,61 | 11,63 | 11,18 | 11,21 | -3,33% | 43.852,00 |
| 19.03.2025 | 11,56 | 11,67 | 11,43 | 11,59 | 0,35% | 46.786,00 |
| 18.03.2025 | 11,60 | 11,71 | 11,49 | 11,55 | 0,23% | 51.811,00 |
| 17.03.2025 | 11,34 | 11,56 | 11,29 | 11,53 | 1,68% | 60.495,00 |
| 14.03.2025 | 11,05 | 11,38 | 10,83 | 11,34 | 2,07% | 108.319,00 |
| 13.03.2025 | 11,29 | 11,31 | 10,92 | 11,11 | -1,99% | 116.691,00 |
| 12.03.2025 | 11,48 | 11,52 | 11,11 | 11,33 | -1,75% | 86.746,00 |
| 11.03.2025 | 11,92 | 12,06 | 11,18 | 11,53 | -2,73% | 137.087,00 |
| 10.03.2025 | 11,73 | 12,07 | 11,68 | 11,86 | 0,70% | 75.619,00 |
| 07.03.2025 | 11,81 | 11,98 | 11,45 | 11,78 | -0,69% | 69.386,00 |
| 06.03.2025 | 12,10 | 12,45 | 11,63 | 11,86 | -1,02% | 120.280,00 |
| 05.03.2025 | 11,21 | 12,05 | 11,21 | 11,98 | 7,52% | 165.553,00 |
| 04.03.2025 | 11,88 | 12,08 | 10,85 | 11,14 | -5,72% | 289.337,00 |
| 03.03.2025 | 12,38 | 12,63 | 11,69 | 11,82 | -3,42% | 141.972,00 |
| 28.02.2025 | 12,10 | 12,47 | 12,06 | 12,24 | 0,53% | 92.473,00 |
| 27.02.2025 | 12,73 | 12,73 | 12,11 | 12,17 | -4,35% | 150.604,00 |
| 26.02.2025 | 13,46 | 13,50 | 12,58 | 12,73 | -4,80% | 252.262,00 |
| 25.02.2025 | 13,38 | 13,59 | 13,24 | 13,37 | 0,04% | 53.878,00 |
| 24.02.2025 | 13,50 | 13,60 | 13,33 | 13,36 | 0,01% | 36.478,00 |
| 21.02.2025 | 13,45 | 13,60 | 13,30 | 13,36 | -0,58% | 83.908,00 |
| 20.02.2025 | 13,35 | 13,54 | 13,26 | 13,44 | 0,58% | 46.751,00 |
| 19.02.2025 | 13,56 | 13,62 | 13,28 | 13,36 | -1,76% | 56.902,00 |
| 18.02.2025 | 13,40 | 13,69 | 13,36 | 13,60 | 1,43% | 63.265,00 |
| 17.02.2025 | 13,43 | 13,48 | 13,34 | 13,41 | 0,10% | 70.180,00 |
| 14.02.2025 | 13,01 | 13,49 | 13,01 | 13,39 | 2,89% | 169.153,00 |
| 13.02.2025 | 12,83 | 13,36 | 12,55 | 13,02 | 1,69% | 128.866,00 |
| 12.02.2025 | 12,61 | 12,81 | 12,54 | 12,80 | 1,54% | 48.844,00 |
| 11.02.2025 | 12,63 | 12,75 | 12,57 | 12,61 | 0,02% | 54.576,00 |
| 10.02.2025 | 12,58 | 12,68 | 12,42 | 12,61 | 0,27% | 30.515,00 |
| 07.02.2025 | 12,45 | 12,85 | 12,44 | 12,57 | 0,83% | 125.563,00 |
| 06.02.2025 | 12,47 | 12,72 | 12,32 | 12,47 | -0,45% | 63.260,00 |
| 05.02.2025 | 12,55 | 12,68 | 12,35 | 12,52 | -1,07% | 34.786,00 |
| 04.02.2025 | 12,24 | 12,67 | 12,23 | 12,66 | 2,76% | 80.648,00 |
| 03.02.2025 | 12,30 | 12,45 | 11,95 | 12,32 | -2,89% | 243.488,00 |
| 31.01.2025 | 13,00 | 13,09 | 12,53 | 12,69 | -2,43% | 81.353,00 |
| 30.01.2025 | 12,89 | 13,16 | 12,86 | 13,00 | 1,23% | 39.808,00 |
| 29.01.2025 | 12,89 | 12,91 | 12,67 | 12,84 | 0,25% | 24.871,00 |
| 28.01.2025 | 13,05 | 13,31 | 12,67 | 12,81 | -1,48% | 74.360,00 |
| 27.01.2025 | 12,71 | 13,01 | 12,63 | 13,00 | 1,80% | 65.548,00 |
| 24.01.2025 | 12,75 | 13,19 | 12,72 | 12,77 | 0,42% | 75.958,00 |
| 23.01.2025 | 12,65 | 12,72 | 12,54 | 12,72 | 0,60% | 34.189,00 |
| 22.01.2025 | 12,70 | 12,78 | 12,60 | 12,64 | -0,19% | 32.124,00 |
| 21.01.2025 | 12,72 | 12,79 | 12,55 | 12,67 | -1,14% | 39.881,00 |
| 20.01.2025 | 12,52 | 12,86 | 12,33 | 12,81 | 2,46% | 57.079,00 |
| 17.01.2025 | 12,22 | 12,88 | 12,20 | 12,51 | 2,54% | 68.633,00 |
| 16.01.2025 | 12,48 | 12,54 | 12,15 | 12,20 | -1,66% | 17.501,00 |
| 15.01.2025 | 12,09 | 12,43 | 12,05 | 12,40 | 2,61% | 35.774,00 |
| 14.01.2025 | 12,10 | 12,34 | 12,04 | 12,09 | 0,50% | 66.979,00 |
| 13.01.2025 | 12,28 | 12,33 | 11,92 | 12,03 | -2,08% | 59.874,00 |
| 10.01.2025 | 12,44 | 12,59 | 12,25 | 12,28 | -0,98% | 23.501,00 |
| 09.01.2025 | 12,36 | 12,44 | 12,25 | 12,40 | -0,23% | 20.292,00 |
| 08.01.2025 | 12,71 | 12,79 | 12,31 | 12,43 | -1,94% | 87.450,00 |
| 07.01.2025 | 12,53 | 12,87 | 12,49 | 12,68 | 1,28% | 22.590,00 |
| 06.01.2025 | 12,25 | 13,10 | 12,20 | 12,52 | 2,86% | 58.015,00 |
| 03.01.2025 | 12,45 | 12,53 | 12,06 | 12,17 | -2,41% | 67.844,00 |
| 02.01.2025 | 12,65 | 12,78 | 12,44 | 12,47 | -1,80% | 42.149,00 |
| 30.12.2024 | 12,47 | 12,73 | 12,43 | 12,70 | 1,54% | 37.253,00 |
| 27.12.2024 | 12,35 | 12,60 | 12,28 | 12,51 | 0,82% | 72.789,00 |
| 23.12.2024 | 12,37 | 12,45 | 12,22 | 12,40 | 0,31% | 45.251,00 |
| 20.12.2024 | 12,33 | 12,43 | 12,08 | 12,37 | -0,19% | 92.884,00 |
| 19.12.2024 | 12,34 | 12,65 | 12,34 | 12,39 | 0,02% | 61.332,00 |
| 18.12.2024 | 12,77 | 12,90 | 12,35 | 12,39 | -2,92% | 57.827,00 |
| 17.12.2024 | 12,54 | 12,89 | 12,48 | 12,76 | 1,85% | 71.886,00 |
| 16.12.2024 | 13,19 | 13,26 | 12,53 | 12,53 | -5,90% | 98.412,00 |
| 13.12.2024 | 13,13 | 13,46 | 13,09 | 13,31 | 1,39% | 70.428,00 |
| 12.12.2024 | 13,14 | 13,41 | 13,08 | 13,13 | -0,33% | 95.278,00 |
| 11.12.2024 | 13,24 | 13,38 | 13,12 | 13,18 | -0,39% | 60.606,00 |
| 10.12.2024 | 13,17 | 13,29 | 13,03 | 13,23 | 1,50% | 63.967,00 |
| 09.12.2024 | 12,97 | 13,30 | 12,95 | 13,03 | 1,46% | 76.984,00 |
| 06.12.2024 | 12,49 | 13,09 | 12,47 | 12,84 | 2,67% | 122.652,00 |
| 05.12.2024 | 12,13 | 12,65 | 12,07 | 12,51 | 3,49% | 99.007,00 |
| 04.12.2024 | 11,92 | 12,30 | 11,92 | 12,09 | 1,63% | 111.814,00 |
| 03.12.2024 | 11,72 | 12,06 | 11,72 | 11,89 | 0,93% | 67.610,00 |
| 02.12.2024 | 12,05 | 12,05 | 11,28 | 11,78 | -5,07% | 287.063,00 |
| 29.11.2024 | 12,35 | 12,52 | 12,24 | 12,41 | 0,27% | 28.526,00 |
| 28.11.2024 | 12,11 | 12,50 | 12,11 | 12,38 | 2,33% | 47.208,00 |
| 27.11.2024 | 12,01 | 12,16 | 11,84 | 12,10 | 0,28% | 69.465,00 |