10,064€
0,48%
Echtzeit-Aktienkurs Stellantis N.V.
Bid:
Ask:
Aktienkurse zur Stellantis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 10,08 | 10,18 | 10,04 | 10,05 | 0,32% | 75.332,00 |
| 11.12.2025 | 10,04 | 10,11 | 9,82 | 10,02 | -1,55% | 161.356,00 |
| 10.12.2025 | 10,11 | 10,19 | 10,04 | 10,17 | 0,45% | 102.686,00 |
| 09.12.2025 | 10,33 | 10,33 | 10,08 | 10,13 | -1,46% | 149.020,00 |
| 08.12.2025 | 10,37 | 10,43 | 10,23 | 10,28 | -1,48% | 79.002,00 |
| 05.12.2025 | 10,36 | 10,50 | 10,26 | 10,43 | 2,07% | 284.351,00 |
| 04.12.2025 | 9,88 | 10,30 | 9,82 | 10,22 | 3,87% | 282.758,00 |
| 03.12.2025 | 9,77 | 9,90 | 9,59 | 9,84 | 7,65% | 462.962,00 |
| 02.12.2025 | 9,19 | 9,22 | 9,10 | 9,14 | -0,76% | 76.033,00 |
| 01.12.2025 | 9,07 | 9,30 | 9,03 | 9,21 | 0,14% | 124.689,00 |
| 28.11.2025 | 9,01 | 9,20 | 9,00 | 9,20 | 1,94% | 92.228,00 |
| 27.11.2025 | 8,96 | 9,12 | 8,93 | 9,02 | 0,55% | 85.835,00 |
| 26.11.2025 | 9,05 | 9,05 | 8,87 | 8,97 | -0,72% | 98.147,00 |
| 25.11.2025 | 8,79 | 9,12 | 8,71 | 9,04 | 3,09% | 180.677,00 |
| 24.11.2025 | 8,62 | 8,81 | 8,60 | 8,77 | 3,67% | 132.139,00 |
| 21.11.2025 | 8,09 | 8,48 | 8,08 | 8,46 | 3,15% | 167.207,00 |
| 20.11.2025 | 8,49 | 8,50 | 8,17 | 8,20 | -2,60% | 100.621,00 |
| 19.11.2025 | 8,42 | 8,51 | 8,35 | 8,42 | 0,13% | 119.595,00 |
| 18.11.2025 | 8,59 | 8,61 | 8,30 | 8,41 | -4,27% | 276.795,00 |
| 17.11.2025 | 9,03 | 9,05 | 8,73 | 8,78 | -2,68% | 64.822,00 |
| 14.11.2025 | 9,10 | 9,13 | 8,87 | 9,02 | -2,51% | 71.839,00 |
| 13.11.2025 | 9,37 | 9,37 | 9,20 | 9,26 | 0,26% | 41.181,00 |
| 12.11.2025 | 9,37 | 9,49 | 9,22 | 9,23 | -0,47% | 132.787,00 |
| 11.11.2025 | 8,93 | 9,38 | 8,93 | 9,28 | 3,98% | 262.976,00 |
| 10.11.2025 | 8,89 | 9,04 | 8,84 | 8,92 | 2,35% | 106.696,00 |
| 07.11.2025 | 8,81 | 8,88 | 8,63 | 8,72 | 0,06% | 119.176,00 |
| 06.11.2025 | 8,85 | 8,96 | 8,69 | 8,71 | -1,02% | 206.475,00 |
| 05.11.2025 | 8,51 | 8,90 | 8,51 | 8,80 | 2,06% | 111.282,00 |
| 04.11.2025 | 8,69 | 8,73 | 8,59 | 8,62 | -2,48% | 147.705,00 |
| 03.11.2025 | 8,82 | 9,05 | 8,77 | 8,84 | 0,97% | 96.620,00 |
| 31.10.2025 | 8,91 | 8,98 | 8,76 | 8,76 | -1,20% | 157.087,00 |
| 30.10.2025 | 9,32 | 9,41 | 8,63 | 8,86 | -8,73% | 761.217,00 |
| 29.10.2025 | 9,73 | 9,91 | 9,65 | 9,71 | 1,35% | 193.178,00 |
| 28.10.2025 | 9,50 | 9,64 | 9,43 | 9,58 | 1,64% | 117.225,00 |
| 27.10.2025 | 9,51 | 9,53 | 9,38 | 9,43 | -0,10% | 58.004,00 |
| 24.10.2025 | 9,30 | 9,44 | 9,23 | 9,44 | 2,31% | 114.900,00 |
| 23.10.2025 | 9,32 | 9,36 | 9,17 | 9,22 | -1,19% | 74.549,00 |
| 22.10.2025 | 9,47 | 9,51 | 9,25 | 9,33 | -2,06% | 140.417,00 |
| 21.10.2025 | 9,17 | 9,58 | 9,13 | 9,53 | 4,61% | 266.242,00 |
| 20.10.2025 | 8,97 | 9,21 | 8,87 | 9,11 | 2,35% | 84.387,00 |
| 17.10.2025 | 8,63 | 8,96 | 8,63 | 8,90 | 1,00% | 145.510,00 |
| 16.10.2025 | 8,67 | 8,85 | 8,61 | 8,81 | 1,63% | 104.926,00 |
| 15.10.2025 | 8,66 | 8,69 | 8,52 | 8,67 | 3,53% | 219.342,00 |
| 14.10.2025 | 8,55 | 8,55 | 8,33 | 8,38 | -4,59% | 237.756,00 |
| 13.10.2025 | 8,72 | 8,91 | 8,70 | 8,78 | 2,28% | 152.863,00 |
| 10.10.2025 | 9,45 | 9,48 | 8,58 | 8,58 | -7,03% | 298.417,00 |
| 09.10.2025 | 9,44 | 9,52 | 9,18 | 9,23 | -0,74% | 185.173,00 |
| 08.10.2025 | 9,32 | 9,47 | 9,28 | 9,30 | -1,35% | 116.479,00 |
| 07.10.2025 | 9,31 | 9,50 | 9,25 | 9,43 | 1,18% | 230.375,00 |
| 06.10.2025 | 9,18 | 9,36 | 9,05 | 9,32 | 3,53% | 459.142,00 |
| 03.10.2025 | 8,94 | 9,04 | 8,85 | 9,00 | 2,25% | 251.024,00 |
| 02.10.2025 | 8,53 | 8,93 | 8,53 | 8,80 | 8,25% | 713.748,00 |
| 01.10.2025 | 7,88 | 8,16 | 7,87 | 8,13 | 3,38% | 186.381,00 |
| 30.09.2025 | 7,97 | 7,98 | 7,82 | 7,87 | -1,63% | 77.737,00 |
| 29.09.2025 | 7,78 | 8,01 | 7,78 | 8,00 | 0,96% | 104.135,00 |
| 26.09.2025 | 8,04 | 8,07 | 7,85 | 7,92 | -0,89% | 200.267,00 |
| 25.09.2025 | 8,35 | 8,36 | 7,98 | 7,99 | -2,53% | 178.529,00 |
| 24.09.2025 | 8,33 | 8,33 | 8,16 | 8,20 | -3,42% | 230.716,00 |
| 23.09.2025 | 8,25 | 8,52 | 8,21 | 8,49 | 3,06% | 160.810,00 |
| 22.09.2025 | 8,27 | 8,29 | 8,15 | 8,24 | -2,76% | 170.431,00 |
| 19.09.2025 | 8,60 | 8,81 | 8,47 | 8,47 | 1,61% | 318.204,00 |
| 18.09.2025 | 8,24 | 8,50 | 8,23 | 8,34 | 1,71% | 267.951,00 |
| 17.09.2025 | 8,20 | 8,38 | 8,11 | 8,20 | 0,85% | 135.349,00 |
| 16.09.2025 | 8,20 | 8,32 | 8,08 | 8,13 | -0,15% | 127.885,00 |
| 15.09.2025 | 8,10 | 8,16 | 8,02 | 8,14 | 2,12% | 101.753,00 |
| 12.09.2025 | 8,07 | 8,10 | 7,90 | 7,97 | 3,41% | 129.872,00 |
| 11.09.2025 | 7,49 | 7,71 | 7,46 | 7,71 | 2,34% | 162.569,00 |
| 10.09.2025 | 7,59 | 7,66 | 7,53 | 7,53 | -2,14% | 63.942,00 |
| 09.09.2025 | 7,67 | 7,75 | 7,63 | 7,70 | 1,60% | 218.320,00 |
| 08.09.2025 | 7,78 | 7,80 | 7,49 | 7,57 | -2,28% | 252.678,00 |
| 05.09.2025 | 7,85 | 7,97 | 7,75 | 7,75 | 0,38% | 212.157,00 |
| 04.09.2025 | 7,80 | 7,84 | 7,66 | 7,72 | -1,37% | 324.148,00 |
| 03.09.2025 | 8,12 | 8,15 | 7,80 | 7,83 | -2,38% | 117.177,00 |
| 02.09.2025 | 8,27 | 8,31 | 8,02 | 8,02 | -2,58% | 90.612,00 |
| 01.09.2025 | 8,27 | 8,36 | 8,23 | 8,23 | 0,38% | 44.976,00 |
| 29.08.2025 | 8,22 | 8,30 | 8,10 | 8,20 | -0,24% | 99.503,00 |
| 28.08.2025 | 8,33 | 8,47 | 8,19 | 8,22 | 0,55% | 141.859,00 |
| 27.08.2025 | 8,43 | 8,48 | 8,17 | 8,18 | -2,94% | 91.085,00 |
| 26.08.2025 | 8,52 | 8,58 | 8,42 | 8,42 | -1,74% | 52.529,00 |
| 25.08.2025 | 8,61 | 8,62 | 8,51 | 8,57 | -0,78% | 55.691,00 |
| 22.08.2025 | 8,34 | 8,70 | 8,34 | 8,64 | 3,39% | 164.323,00 |
| 21.08.2025 | 8,42 | 8,43 | 8,25 | 8,36 | -1,04% | 87.584,00 |
| 20.08.2025 | 8,45 | 8,53 | 8,41 | 8,45 | -1,80% | 56.957,00 |
| 19.08.2025 | 8,36 | 8,60 | 8,34 | 8,60 | 3,28% | 148.730,00 |
| 18.08.2025 | 8,30 | 8,34 | 8,23 | 8,33 | -1,27% | 104.016,00 |
| 15.08.2025 | 8,45 | 8,50 | 8,37 | 8,43 | 1,26% | 172.999,00 |
| 14.08.2025 | 8,25 | 8,44 | 8,24 | 8,33 | 0,60% | 119.962,00 |
| 13.08.2025 | 8,21 | 8,28 | 8,13 | 8,28 | -0,13% | 83.614,00 |
| 12.08.2025 | 8,09 | 8,30 | 8,06 | 8,29 | 3,34% | 219.425,00 |
| 11.08.2025 | 8,09 | 8,16 | 8,02 | 8,02 | -0,83% | 108.568,00 |
| 08.08.2025 | 7,92 | 8,14 | 7,92 | 8,09 | 2,26% | 121.233,00 |
| 07.08.2025 | 7,64 | 7,92 | 7,60 | 7,91 | 3,39% | 196.918,00 |
| 06.08.2025 | 7,60 | 7,73 | 7,59 | 7,65 | 0,86% | 99.409,00 |
| 05.08.2025 | 7,55 | 7,64 | 7,46 | 7,59 | 0,42% | 349.321,00 |
| 04.08.2025 | 7,55 | 7,71 | 7,54 | 7,55 | -0,72% | 202.929,00 |
| 01.08.2025 | 7,69 | 7,80 | 7,57 | 7,61 | -2,25% | 340.104,00 |
| 31.07.2025 | 7,86 | 7,93 | 7,72 | 7,78 | -1,73% | 468.037,00 |
| 30.07.2025 | 8,22 | 8,26 | 7,92 | 7,92 | -4,35% | 392.291,00 |
| 29.07.2025 | 8,04 | 8,55 | 7,88 | 8,28 | -0,14% | 750.914,00 |
| 28.07.2025 | 8,75 | 8,83 | 8,23 | 8,29 | -2,06% | 552.088,00 |