12,095€
1,40%
Echtzeit-Aktienkurs Stellantis N.V.
Bid:
Ask:
Aktienkurse zur Stellantis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 12,09 | 12,12 | 12,09 | 12,12 | 1,61% | 3.383,00 |
| 03.12.2024 | 11,83 | 12,05 | 11,78 | 11,93 | 1,51% | 292.360,00 |
| 02.12.2024 | 11,73 | 11,87 | 11,28 | 11,75 | -6,00% | 895.017,00 |
| 29.11.2024 | 12,33 | 12,50 | 12,24 | 12,50 | 1,05% | 305.958,00 |
| 28.11.2024 | 12,31 | 12,51 | 12,19 | 12,37 | 2,08% | 136.672,00 |
| 27.11.2024 | 12,07 | 12,12 | 11,85 | 12,12 | -0,66% | 133.841,00 |
| 26.11.2024 | 12,42 | 12,42 | 12,05 | 12,20 | -4,96% | 248.000,00 |
| 25.11.2024 | 12,69 | 12,90 | 12,57 | 12,83 | 2,52% | 103.105,00 |
| 22.11.2024 | 12,22 | 12,52 | 11,98 | 12,52 | 2,86% | 83.697,00 |
| 21.11.2024 | 12,10 | 12,19 | 11,92 | 12,17 | -0,29% | 90.317,00 |
| 20.11.2024 | 12,33 | 12,38 | 12,18 | 12,21 | -1,34% | 83.769,00 |
| 19.11.2024 | 12,67 | 12,67 | 12,04 | 12,37 | -2,26% | 138.820,00 |
| 18.11.2024 | 12,79 | 12,87 | 12,51 | 12,66 | -0,14% | 76.712,00 |
| 15.11.2024 | 12,64 | 12,83 | 12,64 | 12,68 | -1,03% | 82.451,00 |
| 14.11.2024 | 12,40 | 12,87 | 12,40 | 12,81 | 2,93% | 66.577,00 |
| 13.11.2024 | 12,43 | 12,55 | 12,28 | 12,44 | -0,78% | 53.877,00 |
| 12.11.2024 | 12,58 | 12,77 | 12,45 | 12,54 | -1,77% | 127.013,00 |
| 11.11.2024 | 12,57 | 12,82 | 12,39 | 12,77 | 2,01% | 81.968,00 |
| 08.11.2024 | 12,72 | 12,82 | 12,35 | 12,52 | -4,15% | 192.857,00 |
| 07.11.2024 | 12,85 | 13,27 | 12,82 | 13,06 | 1,57% | 104.820,00 |
| 06.11.2024 | 12,58 | 13,30 | 12,52 | 12,86 | 1,89% | 338.254,00 |
| 05.11.2024 | 12,60 | 12,64 | 12,46 | 12,62 | 0,14% | 75.822,00 |
| 04.11.2024 | 12,73 | 12,88 | 12,60 | 12,60 | -0,85% | 167.077,00 |
| 01.11.2024 | 12,64 | 12,82 | 12,58 | 12,71 | 0,86% | 110.923,00 |
| 31.10.2024 | 12,35 | 12,68 | 12,31 | 12,60 | 2,97% | 326.701,00 |
| 30.10.2024 | 12,19 | 12,32 | 11,99 | 12,24 | -1,21% | 185.206,00 |
| 29.10.2024 | 12,71 | 12,75 | 12,35 | 12,39 | -2,47% | 158.026,00 |
| 28.10.2024 | 12,81 | 12,83 | 12,49 | 12,70 | 0,19% | 89.877,00 |
| 25.10.2024 | 12,51 | 12,71 | 12,35 | 12,68 | 0,96% | 110.886,00 |
| 24.10.2024 | 12,48 | 12,93 | 12,48 | 12,56 | 1,44% | 259.388,00 |
| 23.10.2024 | 12,25 | 12,51 | 12,25 | 12,38 | 2,86% | 274.961,00 |
| 22.10.2024 | 11,93 | 12,04 | 11,87 | 12,03 | 0,74% | 136.587,00 |
| 21.10.2024 | 12,24 | 12,28 | 11,91 | 11,95 | -1,78% | 133.790,00 |
| 18.10.2024 | 12,08 | 12,30 | 12,08 | 12,16 | 1,91% | 188.849,00 |
| 17.10.2024 | 11,99 | 12,11 | 11,91 | 11,93 | -0,52% | 112.951,00 |
| 16.10.2024 | 11,87 | 12,04 | 11,75 | 12,00 | -0,10% | 179.388,00 |
| 15.10.2024 | 12,14 | 12,15 | 11,84 | 12,01 | -0,40% | 134.341,00 |
| 14.10.2024 | 11,87 | 12,10 | 11,80 | 12,06 | 1,50% | 159.467,00 |
| 11.10.2024 | 12,08 | 12,08 | 11,61 | 11,88 | -2,54% | 282.803,00 |
| 10.10.2024 | 12,12 | 12,20 | 12,05 | 12,19 | -0,55% | 128.276,00 |
| 09.10.2024 | 12,03 | 12,26 | 11,90 | 12,26 | 2,29% | 307.533,00 |
| 08.10.2024 | 12,12 | 12,22 | 11,96 | 11,98 | -2,09% | 138.346,00 |
| 07.10.2024 | 12,14 | 12,24 | 11,95 | 12,24 | 0,86% | 192.513,00 |
| 04.10.2024 | 11,92 | 12,27 | 11,83 | 12,13 | 1,85% | 349.699,00 |
| 03.10.2024 | 12,22 | 12,22 | 11,77 | 11,91 | -4,00% | 682.357,00 |
| 02.10.2024 | 12,39 | 12,65 | 12,38 | 12,41 | -0,18% | 426.729,00 |
| 01.10.2024 | 12,50 | 12,62 | 12,37 | 12,43 | 0,06% | 516.241,00 |
| 30.09.2024 | 13,50 | 13,50 | 12,34 | 12,42 | -14,65% | 1.830.637,00 |
| 27.09.2024 | 14,12 | 14,58 | 14,11 | 14,56 | 3,91% | 150.315,00 |
| 26.09.2024 | 13,92 | 14,06 | 13,91 | 14,01 | 1,65% | 108.200,00 |
| 25.09.2024 | 13,84 | 13,96 | 13,70 | 13,78 | -1,64% | 51.936,00 |
| 24.09.2024 | 14,04 | 14,13 | 13,85 | 14,01 | 1,61% | 80.193,00 |
| 23.09.2024 | 13,53 | 13,79 | 13,46 | 13,79 | 2,21% | 116.185,00 |
| 20.09.2024 | 13,71 | 13,71 | 13,47 | 13,49 | -3,26% | 279.452,00 |
| 19.09.2024 | 13,93 | 14,25 | 13,89 | 13,94 | 0,69% | 91.271,00 |
| 18.09.2024 | 13,67 | 13,85 | 13,63 | 13,85 | 1,33% | 40.267,00 |
| 17.09.2024 | 13,54 | 13,78 | 13,53 | 13,67 | 0,69% | 124.247,00 |
| 16.09.2024 | 13,51 | 13,73 | 13,48 | 13,57 | -0,34% | 53.207,00 |
| 13.09.2024 | 13,49 | 13,73 | 13,48 | 13,62 | 0,64% | 165.084,00 |
| 12.09.2024 | 13,79 | 13,83 | 13,38 | 13,53 | -0,66% | 196.726,00 |
| 11.09.2024 | 13,77 | 13,89 | 13,51 | 13,62 | -0,29% | 224.052,00 |
| 10.09.2024 | 13,97 | 14,13 | 13,38 | 13,66 | -2,84% | 170.019,00 |
| 09.09.2024 | 14,12 | 14,16 | 13,99 | 14,06 | 0,20% | 47.188,00 |
| 06.09.2024 | 14,26 | 14,41 | 14,02 | 14,03 | -1,79% | 170.181,00 |
| 05.09.2024 | 14,46 | 14,65 | 14,29 | 14,29 | -1,58% | 128.286,00 |
| 04.09.2024 | 14,37 | 14,54 | 14,29 | 14,52 | -0,51% | 50.787,00 |
| 03.09.2024 | 15,03 | 15,11 | 14,48 | 14,59 | -2,86% | 86.541,00 |
| 02.09.2024 | 15,10 | 15,11 | 14,74 | 15,02 | -0,62% | 64.918,00 |
| 30.08.2024 | 15,19 | 15,26 | 15,03 | 15,12 | -0,18% | 108.221,00 |
| 29.08.2024 | 14,99 | 15,15 | 14,96 | 15,15 | 0,96% | 37.027,00 |
| 28.08.2024 | 15,08 | 15,10 | 14,94 | 15,00 | -0,23% | 102.621,00 |
| 27.08.2024 | 14,98 | 15,29 | 14,98 | 15,04 | 0,59% | 89.627,00 |
| 26.08.2024 | 14,95 | 15,05 | 14,92 | 14,95 | -0,16% | 35.576,00 |
| 23.08.2024 | 14,92 | 15,03 | 14,88 | 14,97 | 1,51% | 69.543,00 |
| 22.08.2024 | 14,85 | 14,94 | 14,72 | 14,75 | -0,95% | 67.712,00 |
| 21.08.2024 | 14,83 | 14,98 | 14,81 | 14,89 | 0,99% | 39.989,00 |
| 20.08.2024 | 14,85 | 14,96 | 14,73 | 14,75 | 0,14% | 88.377,00 |
| 19.08.2024 | 14,43 | 14,79 | 14,43 | 14,73 | 2,55% | 115.912,00 |
| 16.08.2024 | 14,48 | 14,62 | 14,32 | 14,36 | -0,49% | 118.775,00 |
| 15.08.2024 | 14,14 | 14,53 | 14,11 | 14,43 | 2,40% | 96.336,00 |
| 14.08.2024 | 14,03 | 14,23 | 14,02 | 14,09 | 1,66% | 70.032,00 |
| 13.08.2024 | 13,90 | 13,93 | 13,70 | 13,86 | -0,82% | 110.313,00 |
| 12.08.2024 | 14,05 | 14,16 | 13,97 | 13,98 | -0,68% | 64.539,00 |
| 09.08.2024 | 14,23 | 14,41 | 13,98 | 14,07 | -1,28% | 100.380,00 |
| 08.08.2024 | 14,04 | 14,25 | 13,99 | 14,25 | -0,11% | 424.121,00 |
| 07.08.2024 | 14,12 | 14,48 | 14,03 | 14,27 | 0,66% | 130.075,00 |
| 06.08.2024 | 14,43 | 14,45 | 14,01 | 14,18 | -1,05% | 94.702,00 |
| 05.08.2024 | 14,22 | 14,46 | 14,10 | 14,33 | -2,12% | 139.135,00 |
| 02.08.2024 | 14,91 | 14,94 | 14,53 | 14,64 | -3,77% | 122.767,00 |
| 01.08.2024 | 15,28 | 15,48 | 15,15 | 15,21 | -1,29% | 78.708,00 |
| 31.07.2024 | 15,39 | 15,67 | 15,28 | 15,41 | -0,54% | 82.326,00 |
| 30.07.2024 | 15,77 | 15,93 | 15,43 | 15,49 | -1,00% | 113.666,00 |
| 29.07.2024 | 16,17 | 16,26 | 15,48 | 15,65 | -3,17% | 195.906,00 |
| 26.07.2024 | 16,47 | 16,56 | 16,05 | 16,16 | -2,98% | 272.339,00 |
| 25.07.2024 | 16,42 | 17,04 | 16,01 | 16,66 | -8,86% | 316.825,00 |
| 24.07.2024 | 18,22 | 18,33 | 18,10 | 18,28 | -0,64% | 46.395,00 |
| 23.07.2024 | 18,85 | 19,17 | 18,28 | 18,39 | -2,23% | 82.189,00 |
| 22.07.2024 | 18,73 | 18,87 | 18,67 | 18,81 | 1,24% | 21.171,00 |
| 19.07.2024 | 18,74 | 18,79 | 18,48 | 18,58 | -2,33% | 22.271,00 |
| 18.07.2024 | 18,82 | 19,29 | 18,68 | 19,03 | 1,91% | 38.944,00 |