12,705€
-0,85%
Echtzeit-Aktienkurs Stellantis NV
Bid:
Ask:
Aktienkurse zur Stellantis NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.11.2024 | 12,66 | 12,98 | 12,04 | 12,06 | -5,17% | 104.353,00 |
| 25.11.2024 | 12,48 | 12,90 | 12,33 | 12,72 | 1,32% | 60.996,00 |
| 22.11.2024 | 12,20 | 12,63 | 11,98 | 12,56 | 2,25% | 26.660,00 |
| 21.11.2024 | 12,19 | 12,32 | 11,92 | 12,28 | 0,62% | 36.985,00 |
| 20.11.2024 | 12,36 | 12,39 | 12,15 | 12,20 | -1,01% | 22.084,00 |
| 19.11.2024 | 12,68 | 12,68 | 12,05 | 12,33 | -2,38% | 61.114,00 |
| 18.11.2024 | 12,76 | 12,83 | 12,52 | 12,63 | -0,60% | 33.155,00 |
| 15.11.2024 | 12,70 | 12,82 | 12,60 | 12,70 | 0,03% | 27.215,00 |
| 14.11.2024 | 12,41 | 12,82 | 12,37 | 12,70 | 2,21% | 34.842,00 |
| 13.11.2024 | 12,42 | 12,52 | 12,29 | 12,43 | -0,89% | 28.013,00 |
| 12.11.2024 | 12,65 | 12,77 | 12,46 | 12,54 | -1,82% | 52.793,00 |
| 11.11.2024 | 12,49 | 12,83 | 12,40 | 12,77 | 1,88% | 55.743,00 |
| 08.11.2024 | 12,99 | 12,99 | 12,35 | 12,53 | -3,33% | 70.948,00 |
| 07.11.2024 | 12,90 | 13,24 | 12,87 | 12,97 | 0,03% | 61.402,00 |
| 06.11.2024 | 12,60 | 13,30 | 12,48 | 12,96 | 2,86% | 103.568,00 |
| 05.11.2024 | 12,62 | 12,66 | 12,44 | 12,60 | 0,29% | 45.722,00 |
| 04.11.2024 | 12,75 | 12,88 | 12,57 | 12,57 | -0,82% | 37.635,00 |
| 01.11.2024 | 12,52 | 12,80 | 12,52 | 12,67 | 1,21% | 53.960,00 |
| 31.10.2024 | 11,95 | 12,63 | 11,95 | 12,52 | 2,99% | 87.320,00 |
| 30.10.2024 | 12,31 | 12,34 | 11,99 | 12,15 | -1,59% | 71.908,00 |
| 29.10.2024 | 12,49 | 12,73 | 12,32 | 12,35 | -1,28% | 52.799,00 |
| 28.10.2024 | 12,64 | 12,82 | 12,50 | 12,51 | -0,62% | 67.780,00 |
| 25.10.2024 | 12,60 | 12,71 | 12,35 | 12,59 | 0,02% | 53.878,00 |
| 24.10.2024 | 12,40 | 12,93 | 12,37 | 12,59 | 1,93% | 136.156,00 |
| 23.10.2024 | 12,06 | 12,50 | 11,96 | 12,35 | 1,90% | 68.457,00 |
| 22.10.2024 | 11,96 | 12,14 | 11,88 | 12,12 | 1,42% | 45.487,00 |
| 21.10.2024 | 12,22 | 12,43 | 11,92 | 11,95 | -2,16% | 65.672,00 |
| 18.10.2024 | 11,96 | 12,31 | 11,94 | 12,21 | 1,90% | 108.254,00 |
| 17.10.2024 | 12,03 | 12,10 | 11,91 | 11,98 | 0,03% | 62.632,00 |
| 16.10.2024 | 11,89 | 12,03 | 11,76 | 11,98 | 1,08% | 102.433,00 |
| 15.10.2024 | 12,06 | 12,16 | 11,84 | 11,85 | -2,47% | 106.957,00 |
| 14.10.2024 | 11,99 | 12,15 | 11,80 | 12,15 | 2,12% | 105.806,00 |
| 11.10.2024 | 12,16 | 12,21 | 11,60 | 11,90 | -2,28% | 252.201,00 |
| 10.10.2024 | 12,26 | 12,45 | 12,05 | 12,18 | -0,85% | 94.030,00 |
| 09.10.2024 | 12,02 | 12,34 | 11,89 | 12,28 | 2,68% | 123.918,00 |
| 08.10.2024 | 12,09 | 12,20 | 11,95 | 11,96 | -1,37% | 85.362,00 |
| 07.10.2024 | 12,20 | 12,22 | 11,94 | 12,13 | -0,26% | 124.501,00 |
| 04.10.2024 | 11,93 | 12,28 | 11,82 | 12,16 | 1,98% | 169.988,00 |
| 03.10.2024 | 12,33 | 12,35 | 11,77 | 11,92 | -3,65% | 492.832,00 |
| 02.10.2024 | 12,40 | 12,64 | 12,34 | 12,38 | -0,11% | 171.934,00 |
| 01.10.2024 | 12,70 | 12,74 | 12,38 | 12,39 | -1,92% | 296.949,00 |
| 30.09.2024 | 14,20 | 14,20 | 12,33 | 12,63 | -12,40% | 791.827,00 |
| 27.09.2024 | 13,95 | 14,59 | 13,95 | 14,42 | 3,00% | 90.958,00 |
| 26.09.2024 | 13,89 | 14,10 | 13,82 | 14,00 | 1,88% | 62.656,00 |
| 25.09.2024 | 13,87 | 13,96 | 13,69 | 13,74 | -1,17% | 49.271,00 |
| 24.09.2024 | 13,89 | 14,12 | 13,86 | 13,90 | 0,23% | 64.033,00 |
| 23.09.2024 | 13,56 | 13,97 | 13,46 | 13,87 | 3,06% | 55.715,00 |
| 20.09.2024 | 13,81 | 13,95 | 13,45 | 13,46 | -2,75% | 72.524,00 |
| 19.09.2024 | 13,77 | 14,25 | 13,76 | 13,84 | 1,17% | 92.886,00 |
| 18.09.2024 | 13,58 | 13,81 | 13,58 | 13,68 | 0,97% | 37.303,00 |
| 17.09.2024 | 13,64 | 13,76 | 13,53 | 13,55 | -0,65% | 41.663,00 |
| 16.09.2024 | 13,63 | 13,72 | 13,49 | 13,64 | 0,26% | 25.473,00 |
| 13.09.2024 | 13,55 | 13,70 | 13,45 | 13,60 | 0,52% | 35.637,00 |
| 12.09.2024 | 13,97 | 14,01 | 13,39 | 13,53 | -2,18% | 56.628,00 |
| 11.09.2024 | 13,67 | 13,91 | 13,51 | 13,83 | 0,70% | 55.536,00 |
| 10.09.2024 | 14,10 | 14,16 | 13,40 | 13,74 | -2,51% | 89.124,00 |
| 09.09.2024 | 14,13 | 14,17 | 13,99 | 14,09 | 0,60% | 40.584,00 |
| 06.09.2024 | 14,24 | 14,43 | 14,00 | 14,01 | -1,75% | 34.411,00 |
| 05.09.2024 | 14,48 | 14,66 | 14,25 | 14,26 | -1,60% | 42.388,00 |
| 04.09.2024 | 14,40 | 14,55 | 14,27 | 14,49 | 0,74% | 31.873,00 |
| 03.09.2024 | 15,08 | 15,13 | 14,38 | 14,38 | -4,62% | 61.314,00 |
| 02.09.2024 | 15,12 | 15,17 | 14,75 | 15,08 | -0,78% | 73.335,00 |
| 30.08.2024 | 15,15 | 15,26 | 15,02 | 15,20 | 0,20% | 34.657,00 |
| 29.08.2024 | 15,07 | 15,25 | 14,95 | 15,17 | 0,60% | 37.274,00 |
| 28.08.2024 | 15,05 | 15,09 | 14,94 | 15,08 | 0,28% | 36.495,00 |