8,487€
-0,04%
Echtzeit-Aktienkurs Stellantis N.V.
Bid:
Ask:
Aktienkurse zur Stellantis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 8,48 | 8,56 | 8,31 | 8,44 | -0,57% | 1.722,00 |
| 25.06.2025 | 8,50 | 8,62 | 8,48 | 8,49 | 2,66% | 4.078,00 |
| 24.06.2025 | 8,11 | 8,27 | 8,11 | 8,27 | 2,21% | 5.655,00 |
| 23.06.2025 | 8,18 | 8,18 | 8,00 | 8,09 | -2,73% | 9.872,00 |
| 20.06.2025 | 8,24 | 8,32 | 8,24 | 8,32 | 1,56% | 4.633,00 |
| 19.06.2025 | 8,27 | 8,27 | 8,19 | 8,19 | -1,57% | 1.190,00 |
| 18.06.2025 | 8,40 | 8,40 | 8,30 | 8,32 | -2,77% | 1.690,00 |
| 17.06.2025 | 8,52 | 8,78 | 8,52 | 8,56 | -0,14% | 770,00 |
| 16.06.2025 | 8,44 | 8,60 | 8,44 | 8,57 | 0,65% | 1.348,00 |
| 13.06.2025 | 8,58 | 8,58 | 8,45 | 8,52 | -2,71% | 2.301,00 |
| 12.06.2025 | 8,96 | 8,98 | 8,74 | 8,75 | -3,44% | 1.735,00 |
| 11.06.2025 | 9,15 | 9,15 | 9,06 | 9,06 | -1,20% | 3.647,00 |
| 10.06.2025 | 8,69 | 9,17 | 8,69 | 9,17 | 5,48% | 3.585,00 |
| 09.06.2025 | 8,70 | 8,70 | 8,70 | 8,70 | -0,10% | 1.210,00 |
| 06.06.2025 | 8,51 | 8,71 | 8,51 | 8,71 | 3,74% | 5.860,00 |
| 05.06.2025 | 8,64 | 8,73 | 8,39 | 8,39 | -3,83% | 2.745,00 |
| 04.06.2025 | 8,68 | 8,73 | 8,66 | 8,73 | 1,77% | 5.544,00 |
| 03.06.2025 | 8,61 | 8,61 | 8,49 | 8,57 | 0,25% | 4.917,00 |
| 02.06.2025 | 8,92 | 8,92 | 8,53 | 8,55 | -5,29% | 3.422,00 |
| 30.05.2025 | 9,03 | 9,16 | 9,00 | 9,03 | -1,17% | 1.900,00 |
| 29.05.2025 | 9,35 | 9,35 | 9,14 | 9,14 | 0,59% | 10.936,00 |
| 28.05.2025 | 9,13 | 9,27 | 8,96 | 9,08 | -0,97% | 4.010,00 |
| 27.05.2025 | 9,11 | 9,26 | 9,11 | 9,17 | 0,52% | 3.150,00 |
| 26.05.2025 | 9,11 | 9,13 | 8,96 | 9,13 | 3,24% | 9.845,00 |
| 23.05.2025 | 9,13 | 9,24 | 8,62 | 8,84 | -3,18% | 9.215,00 |
| 22.05.2025 | 9,30 | 9,34 | 9,13 | 9,13 | -3,36% | 3.921,00 |
| 21.05.2025 | 9,60 | 9,60 | 9,35 | 9,45 | -0,67% | 4.381,00 |
| 20.05.2025 | 9,43 | 9,60 | 9,43 | 9,51 | 0,92% | 501,00 |
| 19.05.2025 | 9,67 | 9,67 | 9,42 | 9,42 | -1,30% | 4.256,00 |
| 16.05.2025 | 9,61 | 9,62 | 9,54 | 9,55 | 0,40% | 1.722,00 |
| 15.05.2025 | 9,76 | 9,76 | 9,45 | 9,51 | -2,46% | 4.065,00 |
| 14.05.2025 | 9,73 | 9,81 | 9,55 | 9,75 | -0,71% | 15.581,00 |
| 13.05.2025 | 9,34 | 9,84 | 9,34 | 9,82 | 4,95% | 6.857,00 |
| 12.05.2025 | 8,75 | 9,54 | 8,75 | 9,36 | 6,20% | 11.215,00 |
| 09.05.2025 | 8,74 | 8,86 | 8,68 | 8,81 | -1,03% | 1.745,00 |
| 08.05.2025 | 8,41 | 8,90 | 8,34 | 8,90 | 6,50% | 7.809,00 |
| 07.05.2025 | 8,35 | 8,42 | 8,30 | 8,36 | 1,35% | 7.595,00 |
| 06.05.2025 | 8,29 | 8,40 | 8,20 | 8,25 | -0,90% | 2.445,00 |
| 05.05.2025 | 8,51 | 8,51 | 8,32 | 8,32 | 0,49% | 7.543,00 |
| 02.05.2025 | 8,24 | 8,35 | 8,20 | 8,28 | 1,54% | 1.550,00 |
| 30.04.2025 | 8,28 | 8,52 | 8,11 | 8,16 | -1,72% | 8.282,00 |
| 29.04.2025 | 8,19 | 8,45 | 8,19 | 8,30 | 1,98% | 1.557,00 |
| 28.04.2025 | 8,25 | 8,39 | 8,14 | 8,14 | -1,09% | 3.535,00 |
| 25.04.2025 | 8,08 | 8,31 | 8,08 | 8,23 | 0,01% | 4.781,00 |
| 24.04.2025 | 8,03 | 8,23 | 7,87 | 8,23 | 3,11% | 1.044,00 |
| 23.04.2025 | 7,70 | 8,10 | 7,70 | 7,98 | 2,31% | 13.954,00 |
| 22.04.2025 | 8,14 | 8,14 | 7,32 | 7,80 | -6,68% | 31.329,00 |
| 17.04.2025 | 8,13 | 8,36 | 8,13 | 8,36 | 3,20% | 3.672,00 |
| 16.04.2025 | 8,15 | 8,28 | 7,99 | 8,10 | -3,40% | 7.080,00 |
| 15.04.2025 | 8,22 | 8,40 | 8,14 | 8,38 | 1,62% | 20.188,00 |
| 14.04.2025 | 8,04 | 8,25 | 7,78 | 8,25 | 6,96% | 14.971,00 |
| 11.04.2025 | 8,10 | 8,10 | 7,52 | 7,71 | -3,32% | 19.956,00 |
| 10.04.2025 | 9,09 | 9,10 | 7,93 | 7,98 | -11,36% | 9.901,00 |
| 09.04.2025 | 8,05 | 9,00 | 7,80 | 9,00 | 17,36% | 65.211,00 |
| 08.04.2025 | 8,83 | 8,83 | 7,67 | 7,67 | -10,42% | 34.554,00 |
| 07.04.2025 | 8,58 | 8,66 | 8,03 | 8,56 | -4,41% | 14.765,00 |
| 04.04.2025 | 9,48 | 9,58 | 8,50 | 8,96 | -4,18% | 38.887,00 |
| 03.04.2025 | 10,00 | 10,32 | 9,25 | 9,35 | -8,52% | 33.551,00 |
| 02.04.2025 | 10,15 | 10,26 | 10,15 | 10,22 | 0,79% | 709,00 |
| 01.04.2025 | 10,29 | 10,34 | 10,14 | 10,14 | -1,61% | 5.374,00 |
| 31.03.2025 | 10,39 | 10,39 | 10,09 | 10,30 | -1,87% | 5.421,00 |
| 28.03.2025 | 10,88 | 10,92 | 10,47 | 10,50 | -4,72% | 8.836,00 |
| 27.03.2025 | 10,95 | 11,05 | 10,65 | 11,02 | -3,54% | 36.409,00 |
| 26.03.2025 | 11,42 | 11,56 | 11,41 | 11,42 | -1,02% | 4.760,00 |
| 25.03.2025 | 11,38 | 11,54 | 11,38 | 11,54 | 1,49% | 1.818,00 |
| 24.03.2025 | 11,14 | 11,37 | 11,14 | 11,37 | 2,80% | 3.760,00 |
| 21.03.2025 | 11,16 | 11,28 | 11,05 | 11,06 | -2,35% | 4.644,00 |
| 20.03.2025 | 11,54 | 11,54 | 11,21 | 11,33 | -3,06% | 2.084,00 |
| 19.03.2025 | 11,49 | 11,72 | 11,47 | 11,69 | 0,52% | 4.765,00 |
| 18.03.2025 | 11,48 | 11,68 | 11,48 | 11,63 | 1,54% | 2.215,00 |
| 17.03.2025 | 11,45 | 11,52 | 11,42 | 11,45 | 2,23% | 1.874,00 |
| 14.03.2025 | 10,98 | 11,20 | 10,96 | 11,20 | 1,61% | 4.195,00 |
| 13.03.2025 | 11,24 | 11,24 | 10,95 | 11,02 | -1,57% | 1.579,00 |
| 12.03.2025 | 11,37 | 11,37 | 11,15 | 11,20 | -1,53% | 2.898,00 |
| 11.03.2025 | 11,86 | 11,93 | 11,25 | 11,37 | -4,98% | 3.219,00 |
| 10.03.2025 | 11,68 | 12,01 | 11,68 | 11,97 | 2,57% | 1.819,00 |
| 07.03.2025 | 11,71 | 11,80 | 11,57 | 11,67 | -0,70% | 2.111,00 |
| 06.03.2025 | 11,81 | 12,10 | 11,71 | 11,75 | -0,63% | 4.835,00 |
| 05.03.2025 | 11,44 | 11,95 | 11,43 | 11,82 | 4,82% | 4.571,00 |
| 04.03.2025 | 11,96 | 11,97 | 10,86 | 11,28 | -5,24% | 15.202,00 |
| 03.03.2025 | 12,25 | 12,55 | 11,89 | 11,90 | -2,94% | 5.257,00 |
| 28.02.2025 | 12,10 | 12,44 | 12,08 | 12,26 | 0,52% | 13.638,00 |
| 27.02.2025 | 12,56 | 12,70 | 12,20 | 12,20 | -3,59% | 2.978,00 |
| 26.02.2025 | 13,08 | 13,08 | 12,63 | 12,65 | -6,86% | 4.263,00 |
| 25.02.2025 | 13,23 | 13,59 | 13,23 | 13,59 | 1,63% | 3.780,00 |
| 24.02.2025 | 13,40 | 13,55 | 13,37 | 13,37 | -0,24% | 1.616,00 |
| 21.02.2025 | 13,43 | 13,60 | 13,40 | 13,40 | 0,00% | 1.693,00 |
| 20.02.2025 | 13,34 | 13,52 | 13,34 | 13,40 | 0,33% | 5.354,00 |
| 19.02.2025 | 13,62 | 13,62 | 13,36 | 13,36 | -1,65% | 1.977,00 |
| 18.02.2025 | 13,41 | 13,75 | 13,41 | 13,58 | 0,76% | 3.634,00 |
| 17.02.2025 | 13,33 | 13,48 | 13,33 | 13,48 | 0,51% | 13.714,00 |
| 14.02.2025 | 12,95 | 13,45 | 12,95 | 13,41 | 1,21% | 826,00 |
| 13.02.2025 | 12,77 | 13,27 | 12,77 | 13,25 | 4,33% | 7.712,00 |
| 12.02.2025 | 12,61 | 12,76 | 12,61 | 12,70 | 0,27% | 1.387,00 |
| 11.02.2025 | 12,59 | 12,67 | 12,59 | 12,67 | -0,03% | 234,00 |
| 10.02.2025 | 12,50 | 12,67 | 12,50 | 12,67 | 0,76% | 2.053,00 |
| 07.02.2025 | 12,58 | 12,66 | 12,48 | 12,57 | 0,03% | 3.101,00 |
| 06.02.2025 | 12,41 | 12,66 | 12,41 | 12,57 | -0,22% | 2.438,00 |
| 05.02.2025 | 12,52 | 12,60 | 12,47 | 12,60 | -0,10% | 1.360,00 |
| 04.02.2025 | 12,22 | 12,67 | 12,22 | 12,61 | 2,25% | 1.368,00 |