26,480€
-1,30%
Echtzeit-Aktienkurs Stellantis N.V.
Bid:
Ask:
Aktienkurse zur Stellantis N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 26,78 | 26,80 | 26,46 | 26,47 | -1,35% | 3.741,00 |
27.03.2024 | 26,68 | 26,83 | 26,44 | 26,83 | 0,58% | 667,00 |
26.03.2024 | 27,32 | 27,32 | 26,40 | 26,68 | -2,18% | 14.308,00 |
25.03.2024 | 26,94 | 27,30 | 26,77 | 27,27 | 1,11% | 10.878,00 |
22.03.2024 | 26,70 | 27,02 | 26,70 | 26,97 | -0,11% | 903,00 |
21.03.2024 | 26,65 | 27,10 | 26,65 | 27,00 | 0,88% | 1.968,00 |
20.03.2024 | 26,34 | 26,90 | 26,34 | 26,77 | 0,66% | 2.453,00 |
19.03.2024 | 26,17 | 26,59 | 26,17 | 26,59 | 1,20% | 3.268,00 |
18.03.2024 | 26,25 | 26,47 | 26,21 | 26,28 | 1,06% | 2.994,00 |
15.03.2024 | 25,25 | 26,02 | 25,25 | 26,00 | 2,40% | 2.365,00 |
14.03.2024 | 25,25 | 25,47 | 25,23 | 25,39 | -0,12% | 1.763,00 |
13.03.2024 | 25,64 | 25,81 | 25,42 | 25,42 | -1,51% | 2.246,00 |
12.03.2024 | 25,28 | 25,85 | 25,21 | 25,81 | 2,14% | 1.907,00 |
11.03.2024 | 25,08 | 25,33 | 24,80 | 25,27 | 1,00% | 8.779,00 |
08.03.2024 | 25,25 | 25,25 | 24,98 | 25,02 | -0,79% | 2.450,00 |
07.03.2024 | 24,90 | 25,24 | 24,78 | 25,22 | 1,16% | 8.479,00 |
06.03.2024 | 24,82 | 25,10 | 24,80 | 24,93 | 0,52% | 6.800,00 |
05.03.2024 | 24,35 | 24,80 | 24,35 | 24,80 | 1,35% | 2.299,00 |
04.03.2024 | 24,63 | 24,67 | 24,41 | 24,47 | 0,55% | 4.890,00 |
01.03.2024 | 24,41 | 24,41 | 24,28 | 24,34 | 0,89% | 7.231,00 |
29.02.2024 | 24,20 | 24,34 | 24,12 | 24,12 | -0,88% | 1.964,00 |
28.02.2024 | 24,11 | 24,39 | 24,11 | 24,34 | 0,14% | 675,00 |
27.02.2024 | 24,10 | 24,30 | 23,96 | 24,30 | 0,37% | 5.022,00 |
26.02.2024 | 24,71 | 24,71 | 24,11 | 24,21 | -1,77% | 5.284,00 |
23.02.2024 | 24,15 | 24,65 | 24,15 | 24,65 | 1,86% | 1.846,00 |
22.02.2024 | 23,78 | 24,42 | 23,78 | 24,20 | 2,30% | 2.829,00 |
21.02.2024 | 23,65 | 23,67 | 23,49 | 23,65 | 0,83% | 2.023,00 |
20.02.2024 | 23,78 | 23,81 | 23,30 | 23,46 | -1,03% | 4.093,00 |
19.02.2024 | 23,71 | 23,84 | 23,61 | 23,70 | -0,59% | 5.132,00 |
16.02.2024 | 24,25 | 24,37 | 23,84 | 23,84 | -1,57% | 3.679,00 |
15.02.2024 | 23,06 | 24,22 | 23,06 | 24,22 | 7,50% | 3.892,00 |
14.02.2024 | 22,34 | 22,53 | 22,34 | 22,53 | 0,58% | 1.100,00 |
13.02.2024 | 22,63 | 22,69 | 22,40 | 22,40 | -1,75% | 6.200,00 |
12.02.2024 | 22,70 | 22,80 | 22,30 | 22,80 | 1,18% | 12.549,00 |
09.02.2024 | 22,27 | 22,54 | 22,27 | 22,54 | 1,42% | 329,00 |
08.02.2024 | 21,91 | 22,40 | 21,91 | 22,22 | 2,49% | 3.382,00 |
07.02.2024 | 21,47 | 22,01 | 21,47 | 21,68 | 1,31% | 11.360,00 |
06.02.2024 | 21,03 | 21,40 | 21,03 | 21,40 | 1,90% | 2.229,00 |
05.02.2024 | 21,40 | 21,40 | 20,93 | 21,00 | -1,41% | 3.415,00 |
02.02.2024 | 20,95 | 21,38 | 20,95 | 21,30 | 1,50% | 1.824,00 |
01.02.2024 | 20,25 | 20,99 | 20,25 | 20,99 | 2,24% | 4.107,00 |
31.01.2024 | 20,07 | 20,53 | 20,07 | 20,53 | 1,21% | 187,00 |
30.01.2024 | 19,60 | 20,28 | 19,45 | 20,28 | 4,48% | 3.588,00 |
29.01.2024 | 19,51 | 19,64 | 19,35 | 19,41 | -0,83% | 8.358,00 |
26.01.2024 | 19,41 | 19,60 | 19,41 | 19,57 | 0,49% | 6.912,00 |
25.01.2024 | 19,37 | 19,48 | 19,22 | 19,48 | 0,02% | 751,00 |
24.01.2024 | 19,56 | 19,56 | 19,41 | 19,47 | -0,52% | 5.443,00 |
23.01.2024 | 19,64 | 19,64 | 19,53 | 19,57 | -0,65% | 2.387,00 |
22.01.2024 | 19,94 | 19,94 | 19,67 | 19,70 | 0,18% | 1.445,00 |
19.01.2024 | 19,83 | 19,89 | 19,66 | 19,67 | -1,08% | 3.880,00 |
18.01.2024 | 19,53 | 19,89 | 19,51 | 19,88 | 1,74% | 1.100,00 |
17.01.2024 | 19,99 | 19,99 | 19,54 | 19,54 | -2,06% | 19.226,00 |
16.01.2024 | 20,05 | 20,05 | 19,74 | 19,95 | -0,97% | 5.105,00 |
15.01.2024 | 20,56 | 20,56 | 20,15 | 20,15 | -0,91% | 6.810,00 |
12.01.2024 | 20,75 | 20,75 | 20,33 | 20,33 | -3,05% | 6.740,00 |
11.01.2024 | 20,94 | 21,04 | 20,94 | 20,97 | 0,58% | 951,00 |
10.01.2024 | 20,37 | 20,85 | 20,37 | 20,85 | 1,34% | 4.300,00 |
09.01.2024 | 20,70 | 20,70 | 20,52 | 20,58 | -0,53% | 2.364,00 |
08.01.2024 | 20,57 | 20,69 | 20,40 | 20,69 | 0,56% | 1.400,00 |
05.01.2024 | 20,35 | 20,64 | 20,34 | 20,57 | 0,69% | 4.348,00 |
04.01.2024 | 20,35 | 20,50 | 20,35 | 20,43 | 0,15% | 1.646,00 |
03.01.2024 | 21,13 | 21,13 | 20,34 | 20,40 | -2,93% | 13.434,00 |
02.01.2024 | 21,38 | 21,45 | 20,91 | 21,02 | -1,01% | 6.301,00 |
29.12.2023 | 21,21 | 21,23 | 21,21 | 21,23 | 0,24% | 134,00 |
28.12.2023 | 21,27 | 21,27 | 21,16 | 21,18 | -0,68% | 1.600,00 |
27.12.2023 | 21,29 | 21,33 | 21,19 | 21,33 | 0,33% | 3.141,00 |
22.12.2023 | 21,20 | 21,35 | 21,20 | 21,26 | 0,59% | 3.510,00 |
21.12.2023 | 20,96 | 21,13 | 20,96 | 21,13 | 0,74% | 2.650,00 |
20.12.2023 | 21,34 | 21,34 | 20,98 | 20,98 | -1,78% | 7.080,00 |
19.12.2023 | 21,42 | 21,42 | 21,00 | 21,36 | -0,79% | 2.294,00 |
18.12.2023 | 21,69 | 21,69 | 21,41 | 21,53 | -0,12% | 3.113,00 |
15.12.2023 | 21,25 | 21,86 | 21,25 | 21,55 | 1,22% | 7.248,00 |
14.12.2023 | 21,13 | 21,36 | 21,13 | 21,29 | 1,77% | 8.235,00 |
13.12.2023 | 20,90 | 21,14 | 20,83 | 20,92 | -0,74% | 1.325,00 |
12.12.2023 | 21,08 | 21,16 | 21,00 | 21,08 | 0,12% | 1.083,00 |
11.12.2023 | 21,14 | 21,14 | 20,91 | 21,05 | -0,43% | 2.857,00 |
08.12.2023 | 20,85 | 21,14 | 20,78 | 21,14 | 1,44% | 6.684,00 |
07.12.2023 | 20,84 | 21,19 | 20,81 | 20,84 | -0,83% | 4.195,00 |
06.12.2023 | 20,44 | 21,19 | 20,44 | 21,02 | 3,01% | 7.878,00 |
05.12.2023 | 20,21 | 20,40 | 20,13 | 20,40 | 0,49% | 3.985,00 |
04.12.2023 | 20,17 | 20,30 | 20,10 | 20,30 | 0,45% | 1.969,00 |
01.12.2023 | 19,92 | 20,21 | 19,92 | 20,21 | 1,30% | 2.368,00 |
30.11.2023 | 19,62 | 20,01 | 19,62 | 19,95 | 1,15% | 1.626,00 |
29.11.2023 | 18,59 | 19,72 | 18,59 | 19,72 | 6,01% | 4.504,00 |
28.11.2023 | 18,63 | 18,67 | 18,60 | 18,61 | -0,23% | 1.268,00 |
27.11.2023 | 18,74 | 18,74 | 18,60 | 18,65 | -1,21% | 1.152,00 |
24.11.2023 | 18,69 | 18,88 | 18,69 | 18,88 | 0,84% | 840,00 |
23.11.2023 | 18,52 | 18,75 | 18,52 | 18,72 | 0,69% | 804,00 |
22.11.2023 | 18,53 | 18,60 | 18,53 | 18,59 | -0,26% | 1.480,00 |
21.11.2023 | 18,89 | 18,93 | 18,64 | 18,64 | -1,39% | 2.123,00 |
20.11.2023 | 18,47 | 18,95 | 18,47 | 18,90 | 1,88% | 3.966,00 |
17.11.2023 | 18,36 | 18,55 | 18,36 | 18,55 | -0,01% | 2.124,00 |
16.11.2023 | 18,80 | 18,89 | 18,55 | 18,55 | -1,93% | 471,00 |
15.11.2023 | 18,72 | 18,95 | 18,70 | 18,92 | 0,67% | 4.518,00 |
14.11.2023 | 18,42 | 18,79 | 18,36 | 18,79 | 2,31% | 2.150,00 |
13.11.2023 | 18,19 | 18,37 | 18,12 | 18,37 | 2,51% | 4.031,00 |
10.11.2023 | 17,86 | 17,95 | 17,84 | 17,92 | -1,89% | 430,00 |
09.11.2023 | 18,17 | 18,27 | 18,17 | 18,27 | 0,03% | 2.340,00 |
08.11.2023 | 18,11 | 18,45 | 18,11 | 18,26 | 0,57% | 3.703,00 |
07.11.2023 | 18,11 | 18,16 | 18,11 | 18,16 | -1,73% | 1.000,00 |