8,641€
1,35%
Echtzeit-Aktienkurs Stellantis N.V.
Bid:
Ask:
Aktienkurse zur Stellantis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 8,95 | 8,95 | 8,51 | 8,60 | 0,82% | 100.795,00 |
| 14.10.2025 | 8,73 | 8,73 | 8,33 | 8,53 | -3,17% | 95.685,00 |
| 13.10.2025 | 8,57 | 8,91 | 8,57 | 8,81 | 3,59% | 106.152,00 |
| 10.10.2025 | 9,22 | 9,47 | 8,47 | 8,50 | -7,51% | 203.876,00 |
| 09.10.2025 | 9,32 | 9,52 | 9,18 | 9,19 | -0,77% | 109.142,00 |
| 08.10.2025 | 9,32 | 9,50 | 9,23 | 9,26 | -0,70% | 95.209,00 |
| 07.10.2025 | 9,26 | 9,50 | 9,20 | 9,33 | 0,72% | 123.607,00 |
| 06.10.2025 | 9,14 | 9,37 | 9,05 | 9,26 | 3,26% | 201.053,00 |
| 03.10.2025 | 8,84 | 9,06 | 8,82 | 8,97 | 0,82% | 118.409,00 |
| 02.10.2025 | 8,22 | 8,95 | 8,21 | 8,89 | 8,44% | 458.337,00 |
| 01.10.2025 | 7,92 | 8,20 | 7,85 | 8,20 | 3,67% | 146.871,00 |
| 30.09.2025 | 7,98 | 8,01 | 7,82 | 7,91 | -1,08% | 104.346,00 |
| 29.09.2025 | 7,91 | 8,03 | 7,71 | 8,00 | 1,50% | 84.431,00 |
| 26.09.2025 | 8,02 | 8,06 | 7,85 | 7,88 | -1,08% | 110.392,00 |
| 25.09.2025 | 8,12 | 8,35 | 7,92 | 7,97 | -2,91% | 215.260,00 |
| 24.09.2025 | 8,39 | 8,43 | 8,15 | 8,21 | -1,95% | 120.433,00 |
| 23.09.2025 | 8,26 | 8,53 | 8,19 | 8,37 | 1,99% | 90.306,00 |
| 22.09.2025 | 8,33 | 8,40 | 8,15 | 8,21 | -2,33% | 146.141,00 |
| 19.09.2025 | 8,48 | 8,81 | 8,37 | 8,40 | -0,58% | 249.118,00 |
| 18.09.2025 | 8,21 | 8,51 | 8,20 | 8,45 | 3,31% | 153.462,00 |
| 17.09.2025 | 8,19 | 8,40 | 8,10 | 8,18 | -0,11% | 132.980,00 |
| 16.09.2025 | 8,18 | 8,32 | 8,11 | 8,19 | 0,34% | 112.699,00 |
| 15.09.2025 | 7,94 | 8,17 | 7,93 | 8,16 | 2,64% | 114.487,00 |
| 12.09.2025 | 8,06 | 8,14 | 7,90 | 7,95 | -2,11% | 116.807,00 |
| 11.09.2025 | 7,52 | 8,15 | 7,46 | 8,12 | 8,87% | 521.954,00 |
| 10.09.2025 | 7,75 | 7,75 | 7,42 | 7,46 | -2,31% | 242.756,00 |
| 09.09.2025 | 7,63 | 7,76 | 7,60 | 7,64 | 0,53% | 164.474,00 |
| 08.09.2025 | 7,79 | 7,81 | 7,53 | 7,60 | -2,30% | 221.256,00 |
| 05.09.2025 | 7,81 | 7,96 | 7,73 | 7,77 | -0,41% | 142.564,00 |
| 04.09.2025 | 7,83 | 8,03 | 7,66 | 7,81 | -0,55% | 285.529,00 |
| 03.09.2025 | 8,09 | 8,13 | 7,80 | 7,85 | -3,01% | 189.320,00 |
| 02.09.2025 | 8,26 | 8,31 | 8,01 | 8,09 | -2,31% | 91.779,00 |
| 01.09.2025 | 8,26 | 8,36 | 8,23 | 8,28 | 0,78% | 31.046,00 |
| 29.08.2025 | 8,22 | 8,30 | 8,09 | 8,22 | -0,60% | 116.214,00 |
| 28.08.2025 | 8,24 | 8,47 | 8,13 | 8,27 | 0,74% | 61.102,00 |
| 27.08.2025 | 8,48 | 8,48 | 8,16 | 8,21 | -3,12% | 56.556,00 |
| 26.08.2025 | 8,56 | 8,58 | 8,41 | 8,47 | -1,24% | 70.722,00 |
| 25.08.2025 | 8,64 | 8,74 | 8,52 | 8,58 | -0,42% | 36.173,00 |
| 22.08.2025 | 8,28 | 8,69 | 8,27 | 8,62 | 3,85% | 146.433,00 |
| 21.08.2025 | 8,40 | 8,42 | 8,25 | 8,30 | -1,43% | 60.349,00 |
| 20.08.2025 | 8,50 | 8,54 | 8,40 | 8,42 | -1,38% | 58.924,00 |
| 19.08.2025 | 8,29 | 8,59 | 8,27 | 8,53 | 3,17% | 82.896,00 |
| 18.08.2025 | 8,35 | 8,42 | 8,24 | 8,27 | -1,23% | 246.699,00 |
| 15.08.2025 | 8,36 | 8,49 | 8,34 | 8,38 | 0,61% | 402.254,00 |
| 14.08.2025 | 8,27 | 8,44 | 8,24 | 8,32 | 0,26% | 246.873,00 |
| 13.08.2025 | 8,27 | 8,38 | 8,13 | 8,30 | 0,46% | 110.536,00 |
| 12.08.2025 | 8,08 | 8,30 | 8,03 | 8,26 | 2,61% | 131.796,00 |
| 11.08.2025 | 8,09 | 8,19 | 8,02 | 8,05 | -0,22% | 129.732,00 |
| 08.08.2025 | 7,95 | 8,13 | 7,93 | 8,07 | 2,01% | 87.689,00 |
| 07.08.2025 | 7,72 | 7,99 | 7,57 | 7,91 | 3,40% | 124.619,00 |
| 06.08.2025 | 7,63 | 7,75 | 7,60 | 7,65 | 0,38% | 98.598,00 |
| 05.08.2025 | 7,58 | 7,76 | 7,46 | 7,62 | 1,23% | 186.008,00 |
| 04.08.2025 | 7,66 | 7,78 | 7,53 | 7,53 | -0,52% | 225.980,00 |
| 01.08.2025 | 7,76 | 7,87 | 7,55 | 7,57 | -2,61% | 332.406,00 |
| 31.07.2025 | 7,92 | 8,12 | 7,72 | 7,77 | -1,82% | 268.039,00 |
| 30.07.2025 | 8,34 | 8,48 | 7,84 | 7,92 | -5,00% | 304.317,00 |
| 29.07.2025 | 8,35 | 8,54 | 7,88 | 8,33 | -0,48% | 414.364,00 |
| 28.07.2025 | 8,84 | 9,20 | 8,22 | 8,37 | -2,88% | 387.706,00 |
| 25.07.2025 | 8,19 | 8,63 | 8,12 | 8,62 | 5,66% | 262.440,00 |
| 24.07.2025 | 8,80 | 8,80 | 8,16 | 8,16 | -7,37% | 238.651,00 |
| 23.07.2025 | 8,05 | 8,81 | 8,01 | 8,81 | 11,30% | 602.543,00 |
| 22.07.2025 | 7,96 | 8,10 | 7,79 | 7,92 | -0,59% | 281.360,00 |
| 21.07.2025 | 7,95 | 8,11 | 7,53 | 7,96 | 0,49% | 582.756,00 |
| 18.07.2025 | 8,21 | 8,25 | 7,80 | 7,92 | -2,49% | 344.640,00 |
| 17.07.2025 | 8,14 | 8,36 | 8,10 | 8,13 | 0,18% | 171.586,00 |
| 16.07.2025 | 8,30 | 8,31 | 7,98 | 8,11 | -1,09% | 381.010,00 |
| 15.07.2025 | 8,60 | 8,80 | 8,18 | 8,20 | -3,37% | 429.213,00 |
| 14.07.2025 | 8,56 | 8,68 | 8,41 | 8,49 | -1,79% | 144.434,00 |
| 11.07.2025 | 8,92 | 8,92 | 8,54 | 8,64 | -2,87% | 182.849,00 |
| 10.07.2025 | 8,75 | 9,01 | 8,74 | 8,90 | 1,66% | 126.500,00 |
| 09.07.2025 | 8,60 | 8,78 | 8,47 | 8,75 | 1,28% | 99.543,00 |
| 08.07.2025 | 8,33 | 8,68 | 8,32 | 8,64 | 3,37% | 121.705,00 |
| 07.07.2025 | 8,60 | 8,60 | 8,21 | 8,36 | -2,36% | 300.297,00 |
| 04.07.2025 | 8,74 | 8,76 | 8,52 | 8,56 | -2,45% | 74.825,00 |
| 03.07.2025 | 8,72 | 8,87 | 8,57 | 8,77 | 0,38% | 91.479,00 |
| 02.07.2025 | 8,70 | 8,85 | 8,61 | 8,74 | 0,67% | 97.111,00 |
| 01.07.2025 | 8,51 | 8,81 | 8,31 | 8,68 | 1,97% | 144.800,00 |
| 30.06.2025 | 8,79 | 8,86 | 8,49 | 8,52 | -2,22% | 76.459,00 |
| 27.06.2025 | 8,51 | 8,85 | 8,49 | 8,71 | 2,45% | 94.030,00 |
| 26.06.2025 | 8,51 | 8,55 | 8,32 | 8,50 | 0,07% | 61.799,00 |
| 25.06.2025 | 8,54 | 8,68 | 8,41 | 8,49 | 2,65% | 156.898,00 |
| 24.06.2025 | 8,09 | 8,36 | 8,09 | 8,28 | 2,39% | 131.087,00 |
| 23.06.2025 | 8,21 | 8,21 | 7,93 | 8,08 | -1,82% | 141.270,00 |
| 20.06.2025 | 8,21 | 8,35 | 8,15 | 8,23 | 0,67% | 100.902,00 |
| 19.06.2025 | 8,28 | 8,32 | 8,15 | 8,18 | -1,58% | 57.094,00 |
| 18.06.2025 | 8,39 | 8,46 | 8,28 | 8,31 | -0,80% | 78.712,00 |
| 17.06.2025 | 8,51 | 8,82 | 8,34 | 8,38 | -1,77% | 74.087,00 |
| 16.06.2025 | 8,41 | 8,63 | 8,41 | 8,53 | 1,66% | 75.416,00 |
| 13.06.2025 | 8,52 | 8,61 | 8,37 | 8,39 | -4,31% | 111.164,00 |
| 12.06.2025 | 8,96 | 8,96 | 8,70 | 8,77 | -2,50% | 127.065,00 |
| 11.06.2025 | 9,18 | 9,27 | 8,97 | 8,99 | -1,51% | 62.611,00 |
| 10.06.2025 | 8,71 | 9,18 | 8,60 | 9,13 | 4,61% | 121.115,00 |
| 09.06.2025 | 8,67 | 8,78 | 8,60 | 8,73 | 0,75% | 31.239,00 |
| 06.06.2025 | 8,51 | 8,72 | 8,51 | 8,66 | 2,38% | 45.108,00 |
| 05.06.2025 | 8,65 | 8,77 | 8,42 | 8,46 | -2,53% | 74.756,00 |
| 04.06.2025 | 8,80 | 8,80 | 8,63 | 8,68 | -0,80% | 124.422,00 |
| 03.06.2025 | 8,54 | 8,77 | 8,47 | 8,75 | 2,09% | 64.530,00 |
| 02.06.2025 | 8,89 | 8,91 | 8,52 | 8,57 | -4,11% | 191.720,00 |
| 30.05.2025 | 9,14 | 9,15 | 8,87 | 8,94 | -1,38% | 70.041,00 |
| 29.05.2025 | 9,30 | 9,38 | 9,01 | 9,06 | 0,59% | 96.563,00 |