9,364€
-1,59%
Echtzeit-Aktienkurs Stellantis N.V.
Bid:
Ask:
Aktienkurse zur Stellantis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 9,50 | 9,55 | 9,36 | 9,39 | -1,36% | 42.263,00 |
| 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 |
| 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 |