5,153€
3,65%
Echtzeit-Aktienkurs Stellantis N.V.
Bid:
Ask:
Aktienkurse zur Stellantis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 5,01 | 5,17 | 4,97 | 5,15 | 3,68% | 201.521,00 |
| 14.07.2026 | 4,95 | 5,02 | 4,85 | 4,97 | 1,37% | 158.735,00 |
| 13.07.2026 | 4,86 | 5,03 | 4,78 | 4,90 | 1,64% | 437.381,00 |
| 10.07.2026 | 4,69 | 4,87 | 4,67 | 4,83 | 3,08% | 169.771,00 |
| 09.07.2026 | 4,70 | 4,95 | 4,59 | 4,68 | -1,41% | 338.096,00 |
| 08.07.2026 | 4,99 | 5,03 | 4,68 | 4,75 | -4,57% | 578.305,00 |
| 07.07.2026 | 5,09 | 5,15 | 4,96 | 4,98 | -1,73% | 425.698,00 |
| 06.07.2026 | 5,02 | 5,09 | 4,97 | 5,06 | 2,41% | 160.366,00 |
| 03.07.2026 | 5,09 | 5,16 | 4,89 | 4,94 | -2,96% | 368.591,00 |
| 02.07.2026 | 5,13 | 5,21 | 5,07 | 5,10 | -0,49% | 155.420,00 |
| 01.07.2026 | 5,02 | 5,19 | 4,99 | 5,12 | 2,40% | 195.692,00 |
| 30.06.2026 | 4,91 | 5,04 | 4,84 | 5,00 | 2,56% | 486.446,00 |
| 29.06.2026 | 5,11 | 5,14 | 4,88 | 4,88 | -2,44% | 446.704,00 |
| 26.06.2026 | 5,12 | 5,17 | 4,91 | 5,00 | -1,40% | 411.178,00 |
| 25.06.2026 | 5,18 | 5,33 | 5,07 | 5,07 | -1,92% | 288.174,00 |
| 24.06.2026 | 5,32 | 5,41 | 5,13 | 5,17 | -1,67% | 416.525,00 |
| 23.06.2026 | 5,53 | 5,56 | 5,25 | 5,26 | -6,14% | 402.478,00 |
| 22.06.2026 | 5,61 | 5,67 | 5,51 | 5,60 | 0,14% | 171.677,00 |
| 19.06.2026 | 5,56 | 5,66 | 5,51 | 5,59 | 0,65% | 98.918,00 |
| 18.06.2026 | 5,74 | 5,88 | 5,43 | 5,56 | -2,24% | 504.788,00 |
| 17.06.2026 | 5,84 | 5,90 | 5,66 | 5,68 | -1,10% | 274.995,00 |
| 16.06.2026 | 6,08 | 6,11 | 5,74 | 5,75 | -5,42% | 262.841,00 |
| 15.06.2026 | 6,15 | 6,27 | 6,07 | 6,07 | 2,48% | 282.448,00 |
| 12.06.2026 | 6,02 | 6,15 | 5,88 | 5,93 | -0,47% | 210.236,00 |
| 11.06.2026 | 5,70 | 5,96 | 5,66 | 5,96 | 4,55% | 407.920,00 |
| 10.06.2026 | 6,09 | 6,10 | 5,70 | 5,70 | -6,38% | 564.686,00 |
| 09.06.2026 | 6,20 | 6,27 | 5,98 | 6,08 | -0,75% | 239.488,00 |
| 08.06.2026 | 6,19 | 6,26 | 6,04 | 6,13 | -0,87% | 155.166,00 |
| 05.06.2026 | 6,31 | 6,48 | 6,17 | 6,18 | -2,81% | 253.691,00 |
| 04.06.2026 | 6,35 | 6,48 | 6,32 | 6,36 | 0,19% | 123.788,00 |
| 03.06.2026 | 6,62 | 6,62 | 6,32 | 6,35 | -3,99% | 212.820,00 |
| 02.06.2026 | 6,75 | 6,80 | 6,55 | 6,62 | -1,74% | 134.134,00 |
| 01.06.2026 | 6,89 | 6,98 | 6,62 | 6,73 | -1,95% | 136.087,00 |
| 29.05.2026 | 7,05 | 7,16 | 6,80 | 6,87 | -2,58% | 204.366,00 |
| 28.05.2026 | 7,07 | 7,07 | 6,83 | 7,05 | 0,37% | 125.038,00 |
| 27.05.2026 | 6,75 | 7,08 | 6,75 | 7,02 | 4,05% | 236.865,00 |
| 26.05.2026 | 6,68 | 6,77 | 6,60 | 6,75 | 0,76% | 178.520,00 |
| 25.05.2026 | 6,67 | 6,72 | 6,61 | 6,70 | 2,59% | 112.576,00 |
| 22.05.2026 | 6,54 | 6,65 | 6,40 | 6,53 | 0,90% | 195.890,00 |
| 21.05.2026 | 6,47 | 6,57 | 5,99 | 6,47 | 0,08% | 563.316,00 |
| 20.05.2026 | 6,32 | 6,50 | 6,31 | 6,47 | 1,94% | 131.207,00 |
| 19.05.2026 | 6,45 | 6,48 | 6,26 | 6,34 | -0,95% | 142.405,00 |
| 18.05.2026 | 6,50 | 6,50 | 6,31 | 6,40 | -1,25% | 102.239,00 |
| 15.05.2026 | 6,61 | 6,79 | 6,40 | 6,49 | -2,96% | 76.101,00 |
| 14.05.2026 | 6,53 | 6,76 | 6,50 | 6,68 | 3,02% | 98.838,00 |
| 13.05.2026 | 6,32 | 6,51 | 6,19 | 6,49 | 3,10% | 98.475,00 |
| 12.05.2026 | 6,31 | 6,40 | 6,24 | 6,29 | -0,85% | 82.039,00 |
| 11.05.2026 | 6,60 | 6,61 | 6,34 | 6,35 | -3,34% | 172.603,00 |
| 08.05.2026 | 6,31 | 6,57 | 6,29 | 6,57 | 3,03% | 161.392,00 |
| 07.05.2026 | 6,52 | 6,65 | 6,36 | 6,37 | -2,27% | 104.734,00 |
| 06.05.2026 | 6,20 | 6,68 | 6,20 | 6,52 | 5,57% | 293.566,00 |
| 05.05.2026 | 6,10 | 6,22 | 6,06 | 6,18 | 1,25% | 156.994,00 |
| 04.05.2026 | 6,23 | 6,26 | 6,06 | 6,10 | -1,77% | 246.055,00 |
| 30.04.2026 | 6,63 | 6,80 | 5,97 | 6,21 | -6,05% | 703.840,00 |
| 29.04.2026 | 6,78 | 6,85 | 6,59 | 6,61 | -1,30% | 114.793,00 |
| 28.04.2026 | 6,81 | 6,91 | 6,63 | 6,70 | -1,86% | 81.907,00 |
| 27.04.2026 | 6,86 | 6,95 | 6,77 | 6,82 | -0,84% | 103.148,00 |
| 24.04.2026 | 7,10 | 7,18 | 6,81 | 6,88 | -3,02% | 207.997,00 |
| 23.04.2026 | 7,26 | 7,42 | 7,06 | 7,10 | -2,54% | 203.353,00 |
| 22.04.2026 | 7,35 | 7,48 | 7,27 | 7,28 | -0,26% | 155.158,00 |
| 21.04.2026 | 7,38 | 7,53 | 7,30 | 7,30 | -1,19% | 335.183,00 |
| 20.04.2026 | 7,25 | 7,40 | 7,09 | 7,39 | 0,65% | 162.904,00 |
| 17.04.2026 | 6,96 | 7,45 | 6,91 | 7,34 | 5,72% | 434.197,00 |
| 16.04.2026 | 7,10 | 7,14 | 6,91 | 6,94 | -1,63% | 175.976,00 |
| 15.04.2026 | 6,91 | 7,23 | 6,86 | 7,06 | 1,74% | 323.806,00 |
| 14.04.2026 | 6,79 | 6,94 | 6,73 | 6,94 | 2,47% | 166.755,00 |
| 13.04.2026 | 6,80 | 6,80 | 6,66 | 6,77 | -1,24% | 170.296,00 |
| 10.04.2026 | 6,80 | 6,94 | 6,69 | 6,86 | 1,08% | 220.916,00 |
| 09.04.2026 | 6,62 | 6,81 | 6,57 | 6,78 | 1,98% | 212.770,00 |
| 08.04.2026 | 6,58 | 6,89 | 6,57 | 6,65 | 3,92% | 525.203,00 |
| 07.04.2026 | 6,52 | 6,61 | 6,26 | 6,40 | -2,04% | 406.567,00 |
| 02.04.2026 | 6,27 | 6,59 | 6,19 | 6,53 | 2,06% | 369.776,00 |
| 01.04.2026 | 6,14 | 6,42 | 6,06 | 6,40 | 4,42% | 258.662,00 |
| 31.03.2026 | 5,95 | 6,18 | 5,93 | 6,13 | 3,79% | 125.619,00 |
| 30.03.2026 | 5,82 | 6,03 | 5,80 | 5,91 | 2,43% | 161.209,00 |
| 27.03.2026 | 5,90 | 5,95 | 5,75 | 5,77 | -2,27% | 118.820,00 |
| 26.03.2026 | 5,94 | 5,97 | 5,75 | 5,90 | -1,06% | 199.412,00 |
| 25.03.2026 | 5,94 | 6,03 | 5,87 | 5,96 | 1,05% | 197.032,00 |
| 24.03.2026 | 5,61 | 5,90 | 5,61 | 5,90 | 4,22% | 99.825,00 |
| 23.03.2026 | 5,43 | 5,77 | 5,25 | 5,66 | 2,72% | 287.043,00 |
| 20.03.2026 | 5,64 | 5,78 | 5,45 | 5,51 | -2,46% | 265.526,00 |
| 19.03.2026 | 5,70 | 5,71 | 5,53 | 5,65 | -0,96% | 268.611,00 |
| 18.03.2026 | 5,90 | 6,04 | 5,66 | 5,71 | -1,99% | 231.706,00 |
| 17.03.2026 | 5,71 | 5,99 | 5,65 | 5,82 | 1,71% | 184.711,00 |
| 16.03.2026 | 5,82 | 5,83 | 5,53 | 5,72 | -0,43% | 776.907,00 |
| 13.03.2026 | 5,94 | 6,00 | 5,69 | 5,75 | -3,70% | 423.262,00 |
| 12.03.2026 | 5,95 | 5,99 | 5,76 | 5,97 | -0,27% | 388.568,00 |
| 11.03.2026 | 6,03 | 6,10 | 5,93 | 5,99 | -0,81% | 202.241,00 |
| 10.03.2026 | 6,12 | 6,23 | 5,94 | 6,03 | -1,42% | 358.411,00 |
| 09.03.2026 | 6,15 | 6,15 | 5,93 | 6,12 | -1,11% | 403.406,00 |
| 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 |