12,692€
-0,35%
Echtzeit-Aktienkurs Stellantis NV
Bid:
Ask:
Aktienkurse zur Stellantis NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 12,03 | 12,10 | 11,85 | 12,07 | 0,28% | 13.554,00 |
| 26.11.2024 | 12,60 | 12,60 | 12,04 | 12,04 | -5,95% | 4.782,00 |
| 25.11.2024 | 12,40 | 12,90 | 12,40 | 12,80 | 2,22% | 4.954,00 |
| 22.11.2024 | 12,22 | 12,52 | 11,99 | 12,52 | 1,95% | 3.920,00 |
| 21.11.2024 | 12,23 | 12,29 | 11,92 | 12,28 | 0,62% | 2.865,00 |
| 20.11.2024 | 12,31 | 12,31 | 12,20 | 12,20 | -1,61% | 728,00 |
| 19.11.2024 | 12,59 | 12,59 | 12,10 | 12,40 | -1,63% | 730,00 |
| 18.11.2024 | 12,73 | 12,73 | 12,52 | 12,61 | -0,86% | 3.365,00 |
| 15.11.2024 | 12,60 | 12,80 | 12,60 | 12,72 | -0,33% | 1.008,00 |
| 14.11.2024 | 12,44 | 12,76 | 12,39 | 12,76 | 3,29% | 1.687,00 |
| 13.11.2024 | 12,48 | 12,52 | 12,29 | 12,36 | -0,99% | 1.240,00 |
| 12.11.2024 | 12,58 | 12,59 | 12,48 | 12,48 | -1,90% | 374,00 |
| 11.11.2024 | 12,48 | 12,72 | 12,43 | 12,72 | 1,94% | 2.031,00 |
| 08.11.2024 | 12,90 | 12,90 | 12,48 | 12,48 | -4,98% | 1.527,00 |
| 07.11.2024 | 12,84 | 13,23 | 12,84 | 13,13 | 1,30% | 12.747,00 |
| 06.11.2024 | 12,73 | 13,34 | 12,58 | 12,97 | 3,83% | 10.334,00 |
| 05.11.2024 | 12,55 | 12,58 | 12,49 | 12,49 | -1,68% | 3.157,00 |
| 04.11.2024 | 12,77 | 12,87 | 12,70 | 12,70 | 0,38% | 5.911,00 |
| 01.11.2024 | 12,49 | 12,65 | 12,49 | 12,65 | 0,46% | 1.183,00 |
| 31.10.2024 | 12,03 | 12,60 | 12,03 | 12,60 | 3,35% | 6.104,00 |
| 30.10.2024 | 12,26 | 12,26 | 11,99 | 12,19 | -1,77% | 1.267,00 |
| 29.10.2024 | 12,52 | 12,70 | 12,39 | 12,41 | -1,37% | 2.600,00 |
| 28.10.2024 | 12,76 | 12,76 | 12,58 | 12,58 | -1,04% | 10.813,00 |
| 25.10.2024 | 12,65 | 12,71 | 12,50 | 12,71 | 0,89% | 1.382,00 |
| 24.10.2024 | 12,37 | 12,86 | 12,37 | 12,60 | 1,78% | 10.032,00 |
| 23.10.2024 | 12,04 | 12,39 | 12,04 | 12,38 | 1,89% | 2.108,00 |
| 22.10.2024 | 12,01 | 12,15 | 11,90 | 12,15 | 1,20% | 4.240,00 |
| 21.10.2024 | 12,26 | 12,26 | 11,99 | 12,01 | -1,27% | 2.194,00 |
| 18.10.2024 | 12,00 | 12,28 | 12,00 | 12,16 | 2,06% | 2.302,00 |
| 17.10.2024 | 12,05 | 12,07 | 11,91 | 11,91 | -1,16% | 1.780,00 |
| 16.10.2024 | 11,90 | 12,05 | 11,84 | 12,05 | 1,02% | 2.394,00 |
| 15.10.2024 | 12,03 | 12,09 | 11,93 | 11,93 | -1,27% | 23.779,00 |
| 14.10.2024 | 11,96 | 12,09 | 11,82 | 12,09 | 1,32% | 4.507,00 |
| 11.10.2024 | 12,23 | 12,23 | 11,64 | 11,93 | -1,71% | 16.026,00 |
| 10.10.2024 | 12,19 | 12,19 | 12,13 | 12,14 | -0,69% | 8.208,00 |
| 09.10.2024 | 11,93 | 12,22 | 11,93 | 12,22 | 1,33% | 1.740,00 |
| 08.10.2024 | 12,00 | 12,18 | 11,95 | 12,06 | -1,23% | 7.103,00 |
| 07.10.2024 | 12,14 | 12,27 | 11,97 | 12,21 | 0,66% | 1.985,00 |
| 04.10.2024 | 11,81 | 12,25 | 11,81 | 12,13 | 2,62% | 12.403,00 |
| 03.10.2024 | 12,30 | 12,30 | 11,79 | 11,82 | -3,95% | 7.341,00 |
| 02.10.2024 | 12,33 | 12,62 | 12,31 | 12,31 | -1,39% | 1.955,00 |
| 01.10.2024 | 12,70 | 12,70 | 12,38 | 12,48 | -1,25% | 25.835,00 |
| 30.09.2024 | 13,90 | 13,95 | 12,38 | 12,64 | -12,95% | 44.097,00 |
| 27.09.2024 | 13,99 | 14,63 | 13,99 | 14,52 | 2,92% | 3.920,00 |
| 26.09.2024 | 13,79 | 14,11 | 13,79 | 14,11 | 2,34% | 3.597,00 |
| 25.09.2024 | 13,91 | 13,91 | 13,76 | 13,78 | -1,61% | 1.095,00 |
| 24.09.2024 | 13,86 | 14,05 | 13,86 | 14,01 | 1,89% | 4.422,00 |
| 23.09.2024 | 13,46 | 13,75 | 13,46 | 13,75 | 0,72% | 17.755,00 |
| 20.09.2024 | 13,75 | 13,87 | 13,53 | 13,65 | -2,11% | 4.649,00 |
| 19.09.2024 | 13,66 | 14,22 | 13,66 | 13,95 | 2,20% | 6.605,00 |
| 18.09.2024 | 13,73 | 13,73 | 13,65 | 13,65 | 0,22% | 479,00 |
| 17.09.2024 | 13,71 | 13,77 | 13,53 | 13,62 | -0,12% | 2.405,00 |
| 16.09.2024 | 13,60 | 13,70 | 13,51 | 13,63 | -0,37% | 3.339,00 |
| 13.09.2024 | 13,48 | 13,71 | 13,48 | 13,68 | 0,34% | 4.342,00 |
| 12.09.2024 | 13,85 | 13,85 | 13,53 | 13,64 | 0,49% | 715,00 |
| 11.09.2024 | 13,70 | 13,91 | 13,57 | 13,57 | -0,66% | 2.808,00 |
| 10.09.2024 | 14,01 | 14,13 | 13,50 | 13,66 | -2,84% | 26.136,00 |
| 09.09.2024 | 14,13 | 14,13 | 13,99 | 14,06 | -1,26% | 5.230,00 |
| 06.09.2024 | 14,17 | 14,33 | 14,17 | 14,24 | -0,90% | 2.223,00 |
| 05.09.2024 | 14,40 | 14,64 | 14,30 | 14,37 | -0,90% | 1.029,00 |
| 04.09.2024 | 14,40 | 14,50 | 14,27 | 14,50 | 0,19% | 2.138,00 |
| 03.09.2024 | 14,97 | 14,97 | 14,40 | 14,47 | -4,41% | 2.016,00 |
| 02.09.2024 | 15,18 | 15,18 | 14,80 | 15,14 | 0,32% | 11.287,00 |
| 30.08.2024 | 15,07 | 15,19 | 15,06 | 15,09 | -0,68% | 1.335,00 |
| 29.08.2024 | 15,01 | 15,20 | 15,01 | 15,20 | 1,31% | 8.983,00 |
| 28.08.2024 | 14,99 | 15,10 | 14,99 | 15,00 | -0,56% | 116,00 |