8,291€
0,77%
Echtzeit-Aktienkurs Stellantis NV
Bid:
Ask:
Aktienkurse zur Stellantis NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2025 | 12,40 | 12,40 | 11,97 | 12,33 | -5,11% | 4.538,00 |
| 31.01.2025 | 12,94 | 13,01 | 12,93 | 13,00 | 0,19% | 3.240,00 |
| 30.01.2025 | 12,83 | 13,10 | 12,83 | 12,97 | 1,04% | 13.794,00 |
| 29.01.2025 | 12,84 | 12,88 | 12,82 | 12,84 | 0,77% | 4.087,00 |
| 28.01.2025 | 12,88 | 13,30 | 12,70 | 12,74 | -1,83% | 3.768,00 |
| 27.01.2025 | 12,77 | 12,98 | 12,70 | 12,98 | 1,39% | 4.807,00 |
| 24.01.2025 | 12,79 | 13,09 | 12,78 | 12,80 | 1,38% | 6.138,00 |
| 23.01.2025 | 12,58 | 12,68 | 12,58 | 12,63 | 0,11% | 4.674,00 |
| 22.01.2025 | 12,63 | 12,71 | 12,61 | 12,61 | -0,74% | 880,00 |
| 21.01.2025 | 12,64 | 12,71 | 12,55 | 12,71 | -0,24% | 8.080,00 |
| 20.01.2025 | 12,58 | 12,74 | 12,38 | 12,74 | 0,43% | 3.176,00 |
| 17.01.2025 | 12,14 | 12,78 | 12,14 | 12,68 | 4,46% | 4.493,00 |
| 16.01.2025 | 12,42 | 12,49 | 12,14 | 12,14 | -1,70% | 6.729,00 |
| 15.01.2025 | 12,05 | 12,35 | 12,05 | 12,35 | 1,61% | 1.628,00 |
| 14.01.2025 | 12,04 | 12,21 | 12,04 | 12,15 | 0,28% | 776,00 |
| 13.01.2025 | 12,11 | 12,12 | 12,00 | 12,12 | -1,45% | 1.290,00 |
| 10.01.2025 | 12,35 | 12,49 | 12,30 | 12,30 | -1,14% | 3.210,00 |
| 09.01.2025 | 12,43 | 12,44 | 12,30 | 12,44 | -0,26% | 1.019,00 |
| 08.01.2025 | 12,70 | 12,70 | 12,47 | 12,47 | -2,49% | 3.681,00 |
| 07.01.2025 | 12,51 | 12,79 | 12,51 | 12,79 | 1,36% | 800,00 |
| 06.01.2025 | 12,28 | 13,00 | 12,28 | 12,62 | 3,80% | 3.646,00 |
| 03.01.2025 | 12,53 | 12,53 | 12,16 | 12,16 | -3,95% | 290,00 |
| 02.01.2025 | 12,73 | 12,73 | 12,44 | 12,66 | 1,23% | 1.751,00 |
| 30.12.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,05% | 2.060,00 |
| 27.12.2024 | 12,32 | 12,54 | 12,32 | 12,50 | 1,36% | 7.043,00 |
| 23.12.2024 | 12,43 | 12,43 | 12,25 | 12,33 | -0,16% | 6.691,00 |
| 20.12.2024 | 12,29 | 12,35 | 12,11 | 12,35 | -0,88% | 1.172,00 |
| 19.12.2024 | 12,30 | 12,67 | 12,30 | 12,46 | -3,38% | 3.920,00 |
| 18.12.2024 | 12,69 | 12,89 | 12,69 | 12,89 | 0,78% | 1.396,00 |
| 17.12.2024 | 12,52 | 12,86 | 12,50 | 12,79 | 1,28% | 1.045,00 |
| 16.12.2024 | 13,28 | 13,28 | 12,63 | 12,63 | -5,19% | 9.267,00 |
| 13.12.2024 | 13,08 | 13,42 | 13,08 | 13,32 | 1,25% | 4.556,00 |
| 12.12.2024 | 13,08 | 13,40 | 13,08 | 13,16 | -0,38% | 5.374,00 |
| 11.12.2024 | 13,18 | 13,35 | 13,14 | 13,21 | -0,54% | 12.487,00 |
| 10.12.2024 | 13,08 | 13,28 | 13,08 | 13,28 | 1,39% | 10.263,00 |
| 09.12.2024 | 12,97 | 13,27 | 12,97 | 13,10 | 1,47% | 5.751,00 |
| 06.12.2024 | 12,56 | 13,05 | 12,56 | 12,91 | 2,30% | 7.730,00 |
| 05.12.2024 | 12,03 | 12,62 | 12,03 | 12,62 | 4,07% | 9.025,00 |
| 04.12.2024 | 12,00 | 12,27 | 12,00 | 12,13 | 1,93% | 17.586,00 |
| 03.12.2024 | 11,80 | 12,05 | 11,70 | 11,90 | 1,24% | 8.129,00 |
| 02.12.2024 | 11,94 | 11,94 | 11,34 | 11,75 | -5,77% | 27.970,00 |
| 29.11.2024 | 12,27 | 12,47 | 12,27 | 12,47 | 0,03% | 3.152,00 |
| 28.11.2024 | 12,01 | 12,48 | 12,01 | 12,47 | 3,28% | 4.820,00 |