6,183€
-1,53%
Echtzeit-Aktienkurs Stellantis N.V.
Bid:
Ask:
Aktienkurse zur Stellantis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 6,33 | 6,38 | 6,16 | 6,19 | -1,59% | 322.079,00 |
| 05.03.2026 | 6,44 | 6,53 | 6,24 | 6,29 | -2,18% | 235.125,00 |
| 04.03.2026 | 6,47 | 6,56 | 6,43 | 6,43 | -0,31% | 242.502,00 |
| 03.03.2026 | 6,50 | 6,50 | 6,09 | 6,45 | -0,98% | 670.587,00 |
| 02.03.2026 | 6,65 | 6,68 | 6,41 | 6,51 | -4,95% | 427.442,00 |
| 27.02.2026 | 6,84 | 6,95 | 6,69 | 6,85 | 0,56% | 297.544,00 |
| 26.02.2026 | 6,50 | 6,95 | 6,42 | 6,82 | 4,16% | 478.540,00 |
| 25.02.2026 | 6,63 | 6,64 | 6,52 | 6,54 | -0,68% | 211.889,00 |
| 24.02.2026 | 6,50 | 6,67 | 6,50 | 6,59 | 1,97% | 257.675,00 |
| 23.02.2026 | 6,61 | 6,61 | 6,43 | 6,46 | -1,48% | 292.287,00 |
| 20.02.2026 | 6,38 | 6,66 | 6,38 | 6,56 | 2,56% | 301.910,00 |
| 19.02.2026 | 6,69 | 6,73 | 6,36 | 6,39 | -4,17% | 456.893,00 |
| 18.02.2026 | 6,61 | 6,72 | 6,55 | 6,67 | 1,11% | 278.096,00 |
| 17.02.2026 | 6,68 | 6,70 | 6,51 | 6,60 | -1,21% | 306.578,00 |
| 16.02.2026 | 6,63 | 6,75 | 6,54 | 6,68 | 2,38% | 278.187,00 |
| 13.02.2026 | 6,68 | 6,77 | 6,52 | 6,53 | -1,88% | 368.147,00 |
| 12.02.2026 | 6,48 | 6,77 | 6,38 | 6,65 | 3,28% | 690.750,00 |
| 11.02.2026 | 6,37 | 6,48 | 6,22 | 6,44 | 2,35% | 524.844,00 |
| 10.02.2026 | 6,19 | 6,55 | 6,18 | 6,29 | 2,46% | 974.266,00 |
| 09.02.2026 | 6,28 | 6,35 | 6,01 | 6,14 | -0,60% | 1.871.662,00 |
| 06.02.2026 | 8,14 | 8,14 | 5,74 | 6,18 | -23,74% | 4.651.345,00 |
| 05.02.2026 | 8,70 | 8,72 | 8,09 | 8,10 | -6,79% | 244.274,00 |
| 04.02.2026 | 8,42 | 8,81 | 8,35 | 8,69 | 3,44% | 168.168,00 |
| 03.02.2026 | 8,29 | 8,54 | 8,26 | 8,40 | 0,48% | 164.220,00 |
| 02.02.2026 | 8,25 | 8,48 | 8,15 | 8,36 | 0,65% | 98.672,00 |
| 30.01.2026 | 8,25 | 8,32 | 8,11 | 8,31 | 0,94% | 63.155,00 |
| 29.01.2026 | 8,17 | 8,26 | 8,08 | 8,23 | 1,04% | 73.392,00 |
| 28.01.2026 | 8,18 | 8,24 | 8,08 | 8,15 | 0,41% | 56.559,00 |
| 27.01.2026 | 8,14 | 8,22 | 8,01 | 8,11 | -0,53% | 118.460,00 |
| 26.01.2026 | 8,39 | 8,39 | 8,12 | 8,16 | -1,12% | 67.989,00 |
| 23.01.2026 | 8,36 | 8,44 | 8,17 | 8,25 | -1,12% | 89.241,00 |
| 22.01.2026 | 8,50 | 8,50 | 8,26 | 8,34 | -1,99% | 111.637,00 |
| 21.01.2026 | 8,01 | 8,51 | 8,01 | 8,51 | 6,30% | 143.043,00 |
| 20.01.2026 | 8,23 | 8,23 | 7,98 | 8,01 | -2,80% | 252.856,00 |
| 19.01.2026 | 8,20 | 8,29 | 8,08 | 8,24 | -0,53% | 135.214,00 |
| 16.01.2026 | 8,63 | 8,67 | 8,28 | 8,28 | -4,07% | 212.807,00 |
| 15.01.2026 | 8,80 | 8,83 | 8,58 | 8,63 | -1,36% | 95.311,00 |
| 14.01.2026 | 8,67 | 8,83 | 8,63 | 8,75 | 0,98% | 144.243,00 |
| 13.01.2026 | 9,00 | 9,29 | 8,66 | 8,67 | -3,37% | 298.211,00 |
| 12.01.2026 | 9,46 | 9,46 | 8,96 | 8,97 | -4,50% | 251.231,00 |
| 09.01.2026 | 9,56 | 9,71 | 9,28 | 9,39 | -1,51% | 83.870,00 |
| 08.01.2026 | 9,22 | 9,55 | 8,99 | 9,53 | 3,18% | 121.411,00 |
| 07.01.2026 | 9,51 | 9,54 | 9,24 | 9,24 | -2,89% | 102.674,00 |
| 06.01.2026 | 9,64 | 9,70 | 9,36 | 9,52 | -1,03% | 44.053,00 |
| 05.01.2026 | 9,73 | 9,97 | 9,60 | 9,61 | -1,73% | 57.380,00 |
| 02.01.2026 | 9,42 | 9,79 | 9,25 | 9,78 | 3,58% | 28.584,00 |
| 30.12.2025 | 9,39 | 9,46 | 9,35 | 9,45 | 0,75% | 30.635,00 |
| 29.12.2025 | 9,33 | 9,43 | 9,25 | 9,38 | -0,09% | 108.919,00 |
| 23.12.2025 | 9,42 | 9,58 | 9,38 | 9,38 | -0,45% | 59.887,00 |
| 22.12.2025 | 9,85 | 9,92 | 9,37 | 9,43 | -4,65% | 166.635,00 |
| 19.12.2025 | 9,91 | 10,01 | 9,87 | 9,89 | -0,75% | 49.191,00 |
| 18.12.2025 | 9,95 | 10,05 | 9,84 | 9,96 | 0,06% | 70.718,00 |
| 17.12.2025 | 10,12 | 10,18 | 9,94 | 9,95 | -1,43% | 65.481,00 |
| 16.12.2025 | 10,08 | 10,33 | 10,05 | 10,10 | -0,49% | 112.171,00 |
| 15.12.2025 | 10,03 | 10,27 | 9,98 | 10,15 | 1,08% | 77.817,00 |
| 12.12.2025 | 10,08 | 10,17 | 10,04 | 10,04 | -0,40% | 151.490,00 |
| 11.12.2025 | 10,05 | 10,14 | 9,83 | 10,08 | -2,72% | 115.350,00 |
| 10.12.2025 | 10,03 | 10,38 | 9,97 | 10,36 | 3,02% | 80.556,00 |
| 09.12.2025 | 10,29 | 10,29 | 10,03 | 10,06 | -2,06% | 86.699,00 |
| 08.12.2025 | 10,21 | 10,42 | 10,18 | 10,27 | -1,06% | 102.046,00 |
| 05.12.2025 | 10,22 | 10,49 | 10,15 | 10,38 | 2,27% | 101.339,00 |
| 04.12.2025 | 9,82 | 10,30 | 9,82 | 10,15 | 3,40% | 199.000,00 |
| 03.12.2025 | 9,44 | 9,90 | 9,41 | 9,82 | 4,10% | 368.817,00 |
| 02.12.2025 | 9,14 | 9,44 | 9,08 | 9,43 | 2,51% | 67.987,00 |
| 01.12.2025 | 9,13 | 9,31 | 9,03 | 9,20 | 0,11% | 43.095,00 |
| 28.11.2025 | 9,03 | 9,21 | 8,96 | 9,19 | 2,28% | 56.782,00 |
| 27.11.2025 | 8,88 | 9,10 | 8,79 | 8,98 | 0,88% | 38.533,00 |
| 26.11.2025 | 9,11 | 9,14 | 8,86 | 8,91 | -2,07% | 26.039,00 |
| 25.11.2025 | 8,83 | 9,13 | 8,70 | 9,09 | 3,10% | 60.709,00 |
| 24.11.2025 | 8,53 | 9,49 | 8,48 | 8,82 | 3,01% | 235.863,00 |
| 21.11.2025 | 8,02 | 8,62 | 8,02 | 8,56 | 6,65% | 104.581,00 |
| 20.11.2025 | 8,53 | 8,61 | 8,03 | 8,03 | -4,33% | 135.590,00 |
| 19.11.2025 | 8,39 | 8,53 | 8,31 | 8,39 | -0,58% | 53.290,00 |
| 18.11.2025 | 8,53 | 8,60 | 8,30 | 8,44 | -1,75% | 65.494,00 |
| 17.11.2025 | 8,92 | 9,03 | 8,58 | 8,59 | -4,02% | 68.220,00 |
| 14.11.2025 | 9,13 | 9,17 | 8,88 | 8,95 | -2,28% | 66.104,00 |
| 13.11.2025 | 9,28 | 9,36 | 9,13 | 9,16 | -1,01% | 46.718,00 |
| 12.11.2025 | 9,26 | 9,49 | 9,20 | 9,25 | -0,56% | 89.742,00 |
| 11.11.2025 | 8,93 | 9,35 | 8,93 | 9,30 | 3,85% | 52.130,00 |
| 10.11.2025 | 8,94 | 9,02 | 8,85 | 8,96 | 1,46% | 42.109,00 |
| 07.11.2025 | 8,69 | 8,85 | 8,60 | 8,83 | 0,31% | 44.887,00 |
| 06.11.2025 | 8,87 | 8,95 | 8,70 | 8,80 | -1,11% | 46.740,00 |
| 05.11.2025 | 8,50 | 9,00 | 8,46 | 8,90 | 4,36% | 40.810,00 |
| 04.11.2025 | 8,84 | 8,89 | 8,53 | 8,53 | -3,91% | 75.585,00 |
| 03.11.2025 | 8,80 | 9,06 | 8,75 | 8,88 | 0,90% | 121.957,00 |
| 31.10.2025 | 8,88 | 8,99 | 8,75 | 8,80 | -0,78% | 74.360,00 |
| 30.10.2025 | 9,65 | 9,87 | 8,62 | 8,87 | -8,02% | 255.419,00 |
| 29.10.2025 | 9,69 | 9,92 | 9,58 | 9,64 | -0,32% | 107.506,00 |
| 28.10.2025 | 9,35 | 9,70 | 9,34 | 9,67 | 2,97% | 117.803,00 |
| 27.10.2025 | 9,37 | 9,57 | 9,36 | 9,39 | 0,19% | 83.824,00 |
| 24.10.2025 | 9,27 | 9,45 | 9,21 | 9,37 | 1,10% | 126.386,00 |
| 23.10.2025 | 9,30 | 9,36 | 9,18 | 9,27 | -0,28% | 82.599,00 |
| 22.10.2025 | 9,58 | 9,58 | 9,24 | 9,30 | -2,90% | 108.940,00 |
| 21.10.2025 | 9,21 | 9,59 | 9,14 | 9,58 | 4,54% | 145.514,00 |
| 20.10.2025 | 8,98 | 9,20 | 8,88 | 9,16 | 1,85% | 135.794,00 |
| 17.10.2025 | 8,67 | 9,02 | 8,66 | 8,99 | 2,82% | 89.740,00 |
| 16.10.2025 | 8,62 | 8,85 | 8,62 | 8,75 | 1,06% | 53.996,00 |
| 15.10.2025 | 9,10 | 9,15 | 8,52 | 8,66 | 1,51% | 133.809,00 |
| 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 |