8,660€
-0,58%
Echtzeit-Aktienkurs Stellantis N.V.
Bid:
Ask:
Aktienkurse zur Stellantis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 8,74 | 8,77 | 8,67 | 8,69 | -0,58% | 28.961,00 |
| 03.06.2025 | 8,53 | 8,78 | 8,46 | 8,74 | 2,19% | 153.094,00 |
| 02.06.2025 | 8,77 | 8,80 | 8,53 | 8,55 | -4,88% | 190.270,00 |
| 30.05.2025 | 9,05 | 9,25 | 8,96 | 8,99 | -1,03% | 107.120,00 |
| 29.05.2025 | 9,21 | 9,35 | 9,06 | 9,08 | 0,79% | 135.262,00 |
| 28.05.2025 | 9,24 | 9,32 | 8,95 | 9,01 | -2,25% | 152.784,00 |
| 27.05.2025 | 9,12 | 9,37 | 9,12 | 9,22 | 1,11% | 176.497,00 |
| 26.05.2025 | 8,96 | 9,19 | 8,93 | 9,12 | 3,91% | 174.376,00 |
| 23.05.2025 | 9,21 | 9,28 | 8,63 | 8,78 | -4,54% | 377.180,00 |
| 22.05.2025 | 9,39 | 9,42 | 9,12 | 9,19 | -3,35% | 98.622,00 |
| 21.05.2025 | 9,49 | 9,53 | 9,34 | 9,51 | -0,78% | 60.676,00 |
| 20.05.2025 | 9,46 | 9,64 | 9,39 | 9,59 | 1,50% | 111.166,00 |
| 19.05.2025 | 9,54 | 9,54 | 9,38 | 9,44 | -1,19% | 80.345,00 |
| 16.05.2025 | 9,57 | 9,64 | 9,53 | 9,56 | -0,08% | 46.032,00 |
| 15.05.2025 | 9,68 | 9,69 | 9,41 | 9,57 | -1,26% | 98.712,00 |
| 14.05.2025 | 9,78 | 9,80 | 9,54 | 9,69 | -0,98% | 177.088,00 |
| 13.05.2025 | 9,44 | 9,80 | 9,40 | 9,78 | 4,74% | 268.621,00 |
| 12.05.2025 | 9,06 | 9,60 | 9,04 | 9,34 | 6,54% | 643.990,00 |
| 09.05.2025 | 8,82 | 8,91 | 8,68 | 8,77 | 0,97% | 194.586,00 |
| 08.05.2025 | 8,34 | 8,70 | 8,33 | 8,68 | 4,61% | 305.716,00 |
| 07.05.2025 | 8,29 | 8,46 | 8,27 | 8,30 | -0,32% | 198.328,00 |
| 06.05.2025 | 8,44 | 8,47 | 8,16 | 8,33 | -0,62% | 235.653,00 |
| 05.05.2025 | 8,33 | 8,46 | 8,30 | 8,38 | 0,04% | 96.946,00 |
| 02.05.2025 | 8,27 | 8,41 | 8,16 | 8,38 | 2,56% | 169.847,00 |
| 30.04.2025 | 8,35 | 8,65 | 8,05 | 8,17 | -1,63% | 144.200,00 |
| 29.04.2025 | 8,27 | 8,57 | 8,20 | 8,30 | 1,11% | 163.238,00 |
| 28.04.2025 | 8,34 | 8,40 | 8,21 | 8,21 | 0,42% | 160.957,00 |
| 25.04.2025 | 8,32 | 8,34 | 8,10 | 8,18 | 0,55% | 154.430,00 |
| 24.04.2025 | 7,97 | 8,13 | 7,85 | 8,13 | 2,35% | 139.988,00 |
| 23.04.2025 | 7,95 | 8,15 | 7,90 | 7,95 | 3,58% | 272.439,00 |
| 22.04.2025 | 7,76 | 7,76 | 7,26 | 7,67 | -7,12% | 575.102,00 |
| 17.04.2025 | 8,26 | 8,29 | 8,13 | 8,26 | 0,55% | 199.571,00 |
| 16.04.2025 | 8,11 | 8,22 | 7,97 | 8,21 | -0,86% | 254.025,00 |
| 15.04.2025 | 8,18 | 8,44 | 8,10 | 8,29 | 5,97% | 244.221,00 |
| 14.04.2025 | 7,85 | 8,01 | 7,73 | 7,82 | 1,40% | 289.939,00 |
| 11.04.2025 | 7,98 | 7,98 | 7,51 | 7,71 | -3,35% | 610.479,00 |
| 10.04.2025 | 8,86 | 8,87 | 7,90 | 7,98 | 2,06% | 516.741,00 |
| 09.04.2025 | 7,82 | 8,44 | 7,70 | 7,82 | -5,23% | 624.421,00 |
| 08.04.2025 | 8,50 | 8,50 | 8,08 | 8,25 | -1,08% | 363.243,00 |
| 07.04.2025 | 8,33 | 8,91 | 8,03 | 8,34 | -6,54% | 1.001.790,00 |
| 04.04.2025 | 9,28 | 9,30 | 8,39 | 8,92 | -5,11% | 832.372,00 |
| 03.04.2025 | 10,00 | 10,42 | 9,38 | 9,40 | -7,79% | 283.702,00 |
| 02.04.2025 | 10,20 | 10,32 | 10,09 | 10,19 | -1,07% | 88.936,00 |
| 01.04.2025 | 10,32 | 10,38 | 10,17 | 10,30 | 0,35% | 99.552,00 |
| 31.03.2025 | 10,33 | 10,41 | 10,08 | 10,27 | -2,73% | 145.480,00 |
| 28.03.2025 | 10,85 | 11,00 | 10,54 | 10,56 | -3,30% | 205.481,00 |
| 27.03.2025 | 10,81 | 11,06 | 10,63 | 10,92 | -4,40% | 351.885,00 |
| 26.03.2025 | 11,55 | 11,58 | 11,40 | 11,42 | 0,04% | 137.391,00 |
| 25.03.2025 | 11,39 | 11,53 | 11,32 | 11,41 | 0,87% | 154.642,00 |
| 24.03.2025 | 11,33 | 11,40 | 11,11 | 11,32 | 1,60% | 214.857,00 |
| 21.03.2025 | 11,29 | 11,30 | 11,02 | 11,14 | -1,24% | 129.195,00 |
| 20.03.2025 | 11,53 | 11,59 | 11,17 | 11,28 | -3,06% | 151.667,00 |
| 19.03.2025 | 11,48 | 11,68 | 11,43 | 11,63 | 0,48% | 125.647,00 |
| 18.03.2025 | 11,53 | 11,73 | 11,49 | 11,58 | 1,19% | 121.998,00 |
| 17.03.2025 | 11,39 | 11,56 | 11,31 | 11,44 | 1,27% | 152.527,00 |
| 14.03.2025 | 10,90 | 11,31 | 10,85 | 11,30 | 2,62% | 136.179,00 |
| 13.03.2025 | 11,12 | 11,21 | 10,92 | 11,01 | -2,19% | 258.514,00 |
| 12.03.2025 | 11,45 | 11,45 | 11,11 | 11,26 | -0,51% | 178.763,00 |
| 11.03.2025 | 11,86 | 12,05 | 11,19 | 11,31 | -5,53% | 294.544,00 |
| 10.03.2025 | 11,76 | 12,07 | 11,66 | 11,98 | 2,98% | 167.808,00 |
| 07.03.2025 | 11,91 | 11,91 | 11,44 | 11,63 | -2,40% | 189.015,00 |
| 06.03.2025 | 11,83 | 11,98 | 11,63 | 11,92 | 2,65% | 196.824,00 |
| 05.03.2025 | 11,43 | 12,00 | 11,40 | 11,61 | 5,05% | 247.655,00 |
| 04.03.2025 | 11,89 | 11,89 | 10,84 | 11,05 | -10,42% | 600.255,00 |
| 03.03.2025 | 12,33 | 12,62 | 12,12 | 12,34 | -0,32% | 175.675,00 |
| 28.02.2025 | 12,13 | 12,47 | 12,13 | 12,38 | 1,13% | 145.999,00 |
| 27.02.2025 | 12,65 | 12,68 | 12,16 | 12,24 | -5,15% | 243.775,00 |
| 26.02.2025 | 12,80 | 13,08 | 12,58 | 12,90 | -4,44% | 395.105,00 |
| 25.02.2025 | 13,35 | 13,59 | 13,33 | 13,50 | 0,33% | 62.575,00 |
| 24.02.2025 | 13,58 | 13,60 | 13,34 | 13,46 | -0,50% | 63.190,00 |
| 21.02.2025 | 13,52 | 13,61 | 13,43 | 13,53 | 1,56% | 75.919,00 |
| 20.02.2025 | 13,33 | 13,55 | 13,27 | 13,32 | -0,08% | 99.395,00 |
| 19.02.2025 | 13,50 | 13,62 | 13,29 | 13,33 | -1,51% | 87.308,00 |
| 18.02.2025 | 13,53 | 13,75 | 13,50 | 13,53 | 0,83% | 88.227,00 |
| 17.02.2025 | 13,39 | 13,50 | 13,33 | 13,42 | 0,06% | 45.706,00 |
| 14.02.2025 | 13,17 | 13,49 | 13,17 | 13,41 | 1,07% | 138.367,00 |
| 13.02.2025 | 12,79 | 13,35 | 12,79 | 13,27 | 4,98% | 248.495,00 |
| 12.02.2025 | 12,71 | 12,80 | 12,64 | 12,64 | 0,00% | 78.983,00 |
| 11.02.2025 | 12,67 | 12,73 | 12,57 | 12,64 | 0,21% | 73.639,00 |
| 10.02.2025 | 12,64 | 12,69 | 12,53 | 12,61 | 0,91% | 38.998,00 |
| 07.02.2025 | 12,50 | 12,85 | 12,47 | 12,50 | -1,14% | 61.692,00 |
| 06.02.2025 | 12,35 | 12,73 | 12,31 | 12,64 | 0,78% | 205.799,00 |
| 05.02.2025 | 12,62 | 12,67 | 12,42 | 12,55 | -0,51% | 51.126,00 |
| 04.02.2025 | 12,37 | 12,67 | 12,23 | 12,61 | 1,91% | 124.624,00 |
| 03.02.2025 | 12,12 | 12,46 | 11,90 | 12,37 | -4,36% | 355.127,00 |
| 31.01.2025 | 13,02 | 13,04 | 12,86 | 12,94 | -0,87% | 45.660,00 |
| 30.01.2025 | 12,89 | 13,11 | 12,88 | 13,05 | 1,60% | 81.324,00 |
| 29.01.2025 | 12,69 | 12,90 | 12,68 | 12,85 | 0,34% | 59.657,00 |
| 28.01.2025 | 13,03 | 13,32 | 12,75 | 12,80 | -1,43% | 141.341,00 |
| 27.01.2025 | 12,77 | 13,05 | 12,76 | 12,99 | 1,34% | 61.843,00 |
| 24.01.2025 | 12,75 | 13,19 | 12,75 | 12,82 | 1,18% | 104.145,00 |
| 23.01.2025 | 12,69 | 12,70 | 12,52 | 12,67 | -0,27% | 47.320,00 |
| 22.01.2025 | 12,57 | 12,78 | 12,56 | 12,70 | 0,36% | 89.776,00 |
| 21.01.2025 | 12,59 | 12,73 | 12,55 | 12,65 | -1,33% | 122.822,00 |
| 20.01.2025 | 12,57 | 12,85 | 12,35 | 12,82 | 1,92% | 102.791,00 |
| 17.01.2025 | 12,27 | 12,88 | 12,27 | 12,58 | 3,32% | 112.174,00 |
| 16.01.2025 | 12,45 | 12,50 | 12,17 | 12,18 | -1,22% | 69.103,00 |
| 15.01.2025 | 12,10 | 12,37 | 12,06 | 12,33 | 1,72% | 97.647,00 |
| 14.01.2025 | 12,32 | 12,34 | 12,10 | 12,12 | 0,63% | 104.231,00 |
| 13.01.2025 | 12,28 | 12,30 | 11,91 | 12,04 | -1,87% | 142.496,00 |