20,238€
-0,16%
Echtzeit-Aktienkurs Stellantis N.V.
Bid:
Ask:
Aktienkurse zur Stellantis N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.05.2024 | 20,36 | 21,00 | 20,08 | 20,24 | -0,14% | 41.778,00 |
03.05.2024 | 20,18 | 20,44 | 19,99 | 20,27 | 0,80% | 74.840,00 |
02.05.2024 | 21,19 | 21,27 | 19,92 | 20,11 | -3,99% | 165.133,00 |
30.04.2024 | 23,33 | 23,33 | 20,69 | 20,95 | -9,88% | 159.279,00 |
29.04.2024 | 23,22 | 23,40 | 22,95 | 23,24 | 0,87% | 23.753,00 |
26.04.2024 | 22,98 | 23,29 | 22,96 | 23,04 | 0,72% | 22.808,00 |
25.04.2024 | 23,24 | 23,58 | 22,80 | 22,88 | -1,66% | 26.641,00 |
24.04.2024 | 23,46 | 23,55 | 23,15 | 23,26 | -0,39% | 32.527,00 |
23.04.2024 | 23,10 | 23,71 | 23,10 | 23,35 | 1,13% | 34.548,00 |
22.04.2024 | 22,86 | 23,25 | 22,60 | 23,09 | -4,19% | 72.042,00 |
19.04.2024 | 24,06 | 24,32 | 23,40 | 24,10 | -0,54% | 76.273,00 |
18.04.2024 | 24,28 | 24,38 | 24,10 | 24,23 | 0,21% | 39.146,00 |
17.04.2024 | 24,22 | 24,52 | 24,14 | 24,18 | -0,45% | 48.170,00 |
16.04.2024 | 24,63 | 24,65 | 24,06 | 24,29 | -1,36% | 45.334,00 |
15.04.2024 | 24,63 | 25,44 | 24,52 | 24,63 | 0,90% | 55.619,00 |
12.04.2024 | 25,26 | 25,26 | 24,25 | 24,41 | -3,35% | 59.725,00 |
11.04.2024 | 25,16 | 25,37 | 24,93 | 25,25 | 0,50% | 25.489,00 |
10.04.2024 | 25,18 | 25,54 | 24,95 | 25,13 | 0,14% | 27.127,00 |
09.04.2024 | 24,72 | 25,31 | 24,60 | 25,09 | 1,11% | 28.727,00 |
08.04.2024 | 24,62 | 24,99 | 24,58 | 24,82 | 0,81% | 42.049,00 |
05.04.2024 | 24,54 | 24,68 | 24,38 | 24,62 | 0,02% | 45.387,00 |
04.04.2024 | 24,97 | 25,39 | 24,53 | 24,61 | -1,48% | 45.679,00 |
03.04.2024 | 25,45 | 25,47 | 24,64 | 24,98 | -2,15% | 100.672,00 |
02.04.2024 | 26,11 | 26,45 | 25,41 | 25,53 | -2,11% | 73.351,00 |
28.03.2024 | 26,88 | 26,90 | 26,01 | 26,08 | -2,52% | 62.790,00 |
27.03.2024 | 26,64 | 26,83 | 26,49 | 26,76 | 0,15% | 34.135,00 |
26.03.2024 | 27,17 | 27,36 | 26,36 | 26,72 | -2,14% | 99.469,00 |
25.03.2024 | 26,90 | 27,30 | 26,85 | 27,30 | 0,98% | 79.598,00 |
22.03.2024 | 26,90 | 27,09 | 26,84 | 27,04 | 0,37% | 32.856,00 |
21.03.2024 | 26,79 | 27,18 | 26,79 | 26,94 | 0,65% | 45.243,00 |
20.03.2024 | 26,53 | 26,90 | 26,46 | 26,76 | 0,89% | 36.384,00 |
19.03.2024 | 26,14 | 26,67 | 26,14 | 26,53 | 1,09% | 43.003,00 |
18.03.2024 | 26,31 | 26,49 | 26,12 | 26,24 | 0,40% | 34.268,00 |
15.03.2024 | 25,35 | 26,20 | 25,35 | 26,14 | 2,85% | 52.239,00 |
14.03.2024 | 25,44 | 25,52 | 25,18 | 25,41 | 0,08% | 38.347,00 |
13.03.2024 | 25,71 | 25,94 | 25,31 | 25,39 | -1,53% | 35.861,00 |
12.03.2024 | 25,50 | 25,84 | 25,11 | 25,79 | 1,90% | 50.609,00 |
11.03.2024 | 25,00 | 25,37 | 24,80 | 25,31 | 1,42% | 28.064,00 |
08.03.2024 | 25,23 | 25,25 | 24,88 | 24,95 | -1,07% | 47.356,00 |
07.03.2024 | 24,86 | 25,25 | 24,74 | 25,22 | 1,26% | 44.266,00 |
06.03.2024 | 24,88 | 25,10 | 24,63 | 24,91 | 1,03% | 39.041,00 |
05.03.2024 | 24,41 | 24,85 | 24,20 | 24,65 | 0,61% | 30.102,00 |
04.03.2024 | 24,60 | 24,76 | 24,32 | 24,50 | 0,51% | 146.258,00 |
01.03.2024 | 24,38 | 24,50 | 24,28 | 24,38 | 0,68% | 48.026,00 |
29.02.2024 | 24,24 | 24,38 | 24,07 | 24,21 | 0,19% | 21.758,00 |
28.02.2024 | 24,14 | 24,44 | 23,97 | 24,17 | -0,02% | 18.614,00 |
27.02.2024 | 24,10 | 24,37 | 23,85 | 24,17 | 0,00% | 25.940,00 |
26.02.2024 | 24,52 | 24,80 | 24,10 | 24,17 | -1,43% | 48.717,00 |
23.02.2024 | 24,19 | 24,68 | 24,14 | 24,52 | 0,72% | 43.169,00 |
22.02.2024 | 23,82 | 24,50 | 23,75 | 24,35 | 3,42% | 48.202,00 |
21.02.2024 | 23,64 | 23,69 | 23,41 | 23,54 | 0,06% | 44.480,00 |
20.02.2024 | 23,98 | 23,98 | 23,30 | 23,53 | -1,09% | 27.477,00 |
19.02.2024 | 23,87 | 23,92 | 23,45 | 23,79 | 0,15% | 48.197,00 |
16.02.2024 | 24,20 | 24,40 | 23,68 | 23,75 | -1,60% | 86.014,00 |
15.02.2024 | 22,90 | 24,26 | 22,70 | 24,14 | 6,18% | 114.286,00 |
14.02.2024 | 22,45 | 22,73 | 22,31 | 22,73 | 2,30% | 36.423,00 |
13.02.2024 | 22,74 | 22,80 | 22,22 | 22,22 | -2,18% | 51.002,00 |
12.02.2024 | 22,73 | 22,80 | 22,22 | 22,72 | 0,64% | 42.375,00 |
09.02.2024 | 22,30 | 22,63 | 22,18 | 22,57 | 1,07% | 32.531,00 |
08.02.2024 | 21,69 | 22,36 | 21,64 | 22,33 | 2,41% | 75.239,00 |
07.02.2024 | 21,36 | 22,04 | 21,36 | 21,81 | 1,70% | 86.361,00 |
06.02.2024 | 21,07 | 21,55 | 20,96 | 21,44 | 2,19% | 29.306,00 |
05.02.2024 | 21,50 | 21,50 | 20,84 | 20,98 | -1,89% | 31.881,00 |
02.02.2024 | 21,00 | 21,42 | 20,97 | 21,39 | 1,64% | 33.545,00 |
01.02.2024 | 20,23 | 21,04 | 20,18 | 21,04 | 3,42% | 54.174,00 |
31.01.2024 | 20,08 | 20,58 | 20,08 | 20,35 | 0,92% | 45.559,00 |
30.01.2024 | 19,67 | 20,36 | 19,43 | 20,16 | 3,22% | 47.365,00 |
29.01.2024 | 19,85 | 19,85 | 19,30 | 19,53 | 0,04% | 46.283,00 |
26.01.2024 | 19,40 | 19,61 | 19,38 | 19,52 | 0,26% | 37.579,00 |
25.01.2024 | 19,43 | 19,50 | 19,16 | 19,47 | 0,33% | 54.600,00 |
24.01.2024 | 19,71 | 19,71 | 19,32 | 19,41 | -1,28% | 50.311,00 |
23.01.2024 | 19,63 | 19,76 | 19,24 | 19,66 | -0,08% | 42.807,00 |
22.01.2024 | 19,92 | 20,01 | 19,60 | 19,68 | -0,82% | 50.895,00 |
19.01.2024 | 19,86 | 19,96 | 19,64 | 19,84 | 0,07% | 26.995,00 |
18.01.2024 | 19,57 | 19,94 | 19,50 | 19,83 | 1,45% | 28.799,00 |
17.01.2024 | 19,94 | 20,22 | 19,48 | 19,54 | -2,19% | 52.563,00 |
16.01.2024 | 20,15 | 20,17 | 19,64 | 19,98 | -1,06% | 87.010,00 |
15.01.2024 | 20,43 | 20,52 | 20,09 | 20,20 | -0,83% | 43.648,00 |
12.01.2024 | 20,69 | 20,76 | 20,32 | 20,37 | -1,97% | 52.815,00 |
11.01.2024 | 20,43 | 21,29 | 20,64 | 20,78 | 0,10% | 35.072,00 |
10.01.2024 | 20,43 | 20,83 | 20,39 | 20,76 | 1,32% | 24.196,00 |
09.01.2024 | 20,73 | 20,73 | 20,45 | 20,49 | -1,28% | 17.743,00 |
08.01.2024 | 20,57 | 20,77 | 20,27 | 20,75 | 0,80% | 42.220,00 |
05.01.2024 | 20,28 | 20,66 | 20,22 | 20,59 | 1,30% | 19.557,00 |
04.01.2024 | 20,56 | 20,56 | 20,29 | 20,32 | -0,17% | 30.585,00 |
03.01.2024 | 21,11 | 21,17 | 20,32 | 20,36 | -3,30% | 55.136,00 |
02.01.2024 | 21,30 | 21,51 | 20,88 | 21,05 | -0,89% | 49.368,00 |
29.12.2023 | 21,25 | 21,30 | 21,19 | 21,24 | 0,17% | 19.943,00 |
28.12.2023 | 21,30 | 21,33 | 21,15 | 21,21 | -0,24% | 31.752,00 |
27.12.2023 | 21,40 | 21,45 | 21,18 | 21,26 | 0,33% | 36.831,00 |
22.12.2023 | 21,24 | 21,35 | 21,19 | 21,19 | -0,14% | 20.247,00 |
21.12.2023 | 20,96 | 21,32 | 20,92 | 21,22 | 1,26% | 32.002,00 |
20.12.2023 | 21,30 | 21,36 | 20,95 | 20,95 | -1,67% | 27.704,00 |
19.12.2023 | 21,50 | 21,56 | 20,95 | 21,31 | -0,72% | 36.018,00 |
18.12.2023 | 21,59 | 21,69 | 21,32 | 21,46 | 0,21% | 42.790,00 |
15.12.2023 | 21,28 | 21,89 | 21,05 | 21,42 | 0,26% | 84.735,00 |
14.12.2023 | 21,14 | 21,38 | 21,10 | 21,36 | 1,14% | 48.335,00 |
13.12.2023 | 20,97 | 21,24 | 20,71 | 21,12 | 0,60% | 29.460,00 |
12.12.2023 | 20,99 | 21,21 | 20,81 | 21,00 | -0,02% | 35.654,00 |
11.12.2023 | 21,10 | 21,21 | 20,90 | 21,00 | 0,12% | 39.177,00 |