8,491€
-0,04%
Echtzeit-Aktienkurs Stellantis N.V.
Bid:
Ask:
Aktienkurse zur Stellantis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 8,46 | 8,55 | 8,31 | 8,49 | -0,09% | 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 |
| 28.05.2025 | 9,22 | 9,33 | 8,99 | 9,01 | -2,55% | 80.905,00 |
| 27.05.2025 | 9,19 | 9,36 | 9,11 | 9,25 | 0,16% | 54.317,00 |
| 26.05.2025 | 9,04 | 9,23 | 8,90 | 9,23 | 5,62% | 69.372,00 |
| 23.05.2025 | 9,17 | 9,28 | 8,63 | 8,74 | -5,10% | 196.111,00 |
| 22.05.2025 | 9,36 | 9,43 | 9,12 | 9,21 | -1,34% | 102.496,00 |
| 21.05.2025 | 9,54 | 9,54 | 9,31 | 9,34 | -2,46% | 91.370,00 |
| 20.05.2025 | 9,50 | 9,64 | 9,39 | 9,57 | 0,58% | 50.189,00 |
| 19.05.2025 | 9,60 | 9,68 | 9,39 | 9,52 | -1,33% | 62.208,00 |
| 16.05.2025 | 9,50 | 9,74 | 9,47 | 9,64 | 0,66% | 84.309,00 |
| 15.05.2025 | 9,67 | 9,70 | 9,46 | 9,58 | -1,86% | 68.278,00 |
| 14.05.2025 | 9,78 | 9,82 | 9,53 | 9,76 | 0,18% | 94.780,00 |
| 13.05.2025 | 9,44 | 9,82 | 9,40 | 9,74 | 3,49% | 108.011,00 |
| 12.05.2025 | 8,81 | 9,60 | 8,80 | 9,42 | 7,91% | 252.719,00 |
| 09.05.2025 | 8,76 | 8,90 | 8,67 | 8,73 | -0,47% | 63.657,00 |
| 08.05.2025 | 8,37 | 8,85 | 8,27 | 8,77 | 5,13% | 154.502,00 |
| 07.05.2025 | 8,30 | 8,46 | 8,21 | 8,34 | 0,76% | 103.865,00 |
| 06.05.2025 | 8,37 | 8,48 | 8,16 | 8,28 | -0,85% | 115.651,00 |
| 05.05.2025 | 8,53 | 8,60 | 8,31 | 8,35 | -1,42% | 112.951,00 |
| 02.05.2025 | 8,28 | 8,48 | 8,17 | 8,47 | 3,13% | 139.785,00 |
| 30.04.2025 | 8,45 | 8,64 | 8,09 | 8,21 | -3,24% | 150.715,00 |
| 29.04.2025 | 8,31 | 8,57 | 8,20 | 8,48 | 3,14% | 145.420,00 |
| 28.04.2025 | 8,28 | 8,40 | 8,15 | 8,23 | -0,65% | 233.319,00 |
| 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 |