8,231€
-0,47%
Echtzeit-Aktienkurs Stellantis N.V.
Bid:
Ask:
Aktienkurse zur Stellantis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |