18,061€
-1,08%
Echtzeit-Aktienkurs Stellantis N.V.
Bid:
Ask:
Aktienkurse zur Stellantis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 18,32 | 18,48 | 18,04 | 18,10 | -0,84% | 70.417,00 |
| 04.07.2024 | 18,26 | 18,38 | 18,12 | 18,26 | -0,38% | 84.502,00 |
| 03.07.2024 | 18,11 | 18,40 | 18,08 | 18,33 | 0,74% | 64.873,00 |
| 02.07.2024 | 18,43 | 18,43 | 17,92 | 18,19 | -2,39% | 53.831,00 |
| 01.07.2024 | 18,93 | 19,01 | 18,58 | 18,64 | 0,82% | 45.788,00 |
| 28.06.2024 | 18,52 | 18,57 | 18,23 | 18,49 | -0,36% | 143.230,00 |
| 27.06.2024 | 19,12 | 19,12 | 18,48 | 18,55 | -4,04% | 157.140,00 |
| 26.06.2024 | 19,27 | 19,43 | 19,14 | 19,34 | 0,03% | 52.375,00 |
| 25.06.2024 | 19,38 | 19,53 | 19,26 | 19,33 | -0,27% | 26.814,00 |
| 24.06.2024 | 19,30 | 19,49 | 19,27 | 19,38 | 1,69% | 64.474,00 |
| 21.06.2024 | 19,02 | 19,30 | 19,00 | 19,06 | -0,24% | 40.301,00 |
| 20.06.2024 | 19,02 | 19,23 | 19,02 | 19,11 | 0,64% | 102.430,00 |
| 19.06.2024 | 19,05 | 19,22 | 18,98 | 18,98 | -0,14% | 36.549,00 |
| 18.06.2024 | 19,21 | 19,23 | 18,96 | 19,01 | 0,04% | 42.069,00 |
| 17.06.2024 | 19,09 | 19,18 | 18,85 | 19,00 | 0,99% | 71.329,00 |
| 14.06.2024 | 19,64 | 19,70 | 18,33 | 18,82 | -4,20% | 199.381,00 |
| 13.06.2024 | 20,06 | 20,07 | 19,54 | 19,64 | -2,80% | 79.756,00 |
| 12.06.2024 | 20,04 | 20,27 | 19,80 | 20,21 | 0,67% | 50.427,00 |
| 11.06.2024 | 20,38 | 20,39 | 19,91 | 20,07 | -1,01% | 82.010,00 |
| 10.06.2024 | 19,82 | 20,28 | 19,71 | 20,28 | 0,52% | 83.436,00 |
| 07.06.2024 | 20,33 | 20,38 | 19,97 | 20,17 | -0,79% | 72.346,00 |
| 06.06.2024 | 20,36 | 20,36 | 20,20 | 20,33 | 0,62% | 58.959,00 |
| 05.06.2024 | 20,09 | 20,40 | 20,06 | 20,21 | 1,37% | 134.382,00 |
| 04.06.2024 | 20,04 | 20,16 | 19,83 | 19,93 | -1,16% | 91.029,00 |
| 03.06.2024 | 20,66 | 20,66 | 20,15 | 20,17 | -0,27% | 87.414,00 |
| 31.05.2024 | 20,57 | 20,58 | 20,18 | 20,22 | -1,12% | 38.244,00 |
| 30.05.2024 | 20,27 | 20,65 | 20,27 | 20,45 | 0,69% | 46.146,00 |
| 29.05.2024 | 20,70 | 20,70 | 20,15 | 20,31 | -1,77% | 71.495,00 |
| 28.05.2024 | 21,03 | 21,05 | 20,53 | 20,68 | -1,34% | 78.310,00 |
| 27.05.2024 | 20,72 | 20,96 | 20,68 | 20,96 | 1,90% | 26.134,00 |
| 24.05.2024 | 20,34 | 20,62 | 20,25 | 20,57 | 0,83% | 54.193,00 |
| 23.05.2024 | 20,55 | 20,77 | 20,33 | 20,40 | 0,02% | 75.365,00 |
| 22.05.2024 | 20,12 | 20,47 | 20,09 | 20,39 | -0,32% | 63.224,00 |
| 21.05.2024 | 20,48 | 20,55 | 20,37 | 20,46 | -1,09% | 105.346,00 |
| 20.05.2024 | 20,85 | 20,85 | 20,65 | 20,68 | -0,62% | 62.878,00 |
| 17.05.2024 | 21,09 | 21,11 | 20,74 | 20,81 | -1,65% | 81.934,00 |
| 16.05.2024 | 21,19 | 21,20 | 20,93 | 21,16 | -0,94% | 64.386,00 |
| 15.05.2024 | 21,54 | 21,55 | 21,23 | 21,36 | -0,44% | 79.427,00 |
| 14.05.2024 | 21,15 | 21,57 | 21,05 | 21,46 | 2,09% | 149.452,00 |
| 13.05.2024 | 20,37 | 21,11 | 20,37 | 21,02 | 3,83% | 172.773,00 |
| 10.05.2024 | 20,16 | 20,43 | 20,12 | 20,24 | -0,20% | 36.999,00 |
| 09.05.2024 | 20,08 | 20,33 | 19,91 | 20,28 | 2,40% | 70.890,00 |
| 08.05.2024 | 20,09 | 20,09 | 19,65 | 19,80 | -2,01% | 146.575,00 |
| 07.05.2024 | 20,37 | 20,37 | 20,14 | 20,21 | -0,30% | 55.456,00 |
| 06.05.2024 | 20,40 | 20,40 | 20,10 | 20,27 | -0,49% | 58.648,00 |
| 03.05.2024 | 20,08 | 20,45 | 19,99 | 20,37 | 1,75% | 176.889,00 |
| 02.05.2024 | 20,28 | 20,39 | 19,90 | 20,02 | -4,23% | 579.658,00 |
| 30.04.2024 | 22,85 | 22,99 | 20,86 | 20,91 | -10,03% | 238.064,00 |
| 29.04.2024 | 23,31 | 23,31 | 22,92 | 23,24 | 0,72% | 93.160,00 |
| 26.04.2024 | 23,22 | 23,32 | 23,06 | 23,07 | 0,63% | 51.353,00 |
| 25.04.2024 | 23,40 | 23,57 | 22,79 | 22,93 | -1,42% | 49.966,00 |
| 24.04.2024 | 23,54 | 23,54 | 23,22 | 23,26 | -0,21% | 31.797,00 |
| 23.04.2024 | 23,32 | 23,74 | 23,13 | 23,31 | 0,80% | 93.116,00 |
| 22.04.2024 | 23,18 | 23,23 | 22,60 | 23,12 | -4,44% | 144.690,00 |
| 19.04.2024 | 23,90 | 24,31 | 23,79 | 24,20 | -0,60% | 112.457,00 |
| 18.04.2024 | 24,26 | 24,36 | 24,11 | 24,34 | 0,23% | 74.303,00 |
| 17.04.2024 | 24,32 | 24,51 | 24,20 | 24,29 | 0,00% | 36.366,00 |
| 16.04.2024 | 24,48 | 24,57 | 24,07 | 24,29 | -2,88% | 81.953,00 |
| 15.04.2024 | 24,73 | 25,44 | 24,73 | 25,01 | 2,65% | 45.167,00 |
| 12.04.2024 | 25,18 | 25,24 | 24,24 | 24,36 | -3,39% | 51.909,00 |
| 11.04.2024 | 24,99 | 25,31 | 24,91 | 25,22 | 0,02% | 38.716,00 |
| 10.04.2024 | 25,39 | 25,58 | 24,96 | 25,21 | 0,60% | 38.274,00 |
| 09.04.2024 | 24,71 | 25,34 | 24,69 | 25,06 | 0,66% | 82.607,00 |
| 08.04.2024 | 24,62 | 24,99 | 24,55 | 24,90 | 1,22% | 50.012,00 |
| 05.04.2024 | 24,54 | 24,70 | 24,45 | 24,60 | -1,86% | 96.550,00 |
| 04.04.2024 | 25,18 | 25,36 | 24,87 | 25,06 | 0,12% | 81.985,00 |
| 03.04.2024 | 25,44 | 25,46 | 24,65 | 25,03 | -1,77% | 133.250,00 |
| 02.04.2024 | 26,28 | 26,31 | 25,36 | 25,48 | -3,32% | 179.382,00 |
| 28.03.2024 | 26,72 | 26,78 | 26,25 | 26,36 | -1,27% | 49.794,00 |
| 27.03.2024 | 26,55 | 26,80 | 26,50 | 26,70 | 0,36% | 34.746,00 |
| 26.03.2024 | 27,33 | 27,33 | 26,35 | 26,60 | -2,03% | 47.183,00 |
| 25.03.2024 | 27,07 | 27,18 | 26,87 | 27,15 | 0,76% | 31.559,00 |
| 22.03.2024 | 26,91 | 27,06 | 26,84 | 26,95 | -0,11% | 33.264,00 |
| 21.03.2024 | 26,93 | 27,18 | 26,93 | 26,98 | 1,18% | 210.038,00 |
| 20.03.2024 | 26,64 | 26,74 | 26,51 | 26,66 | 0,23% | 25.668,00 |
| 19.03.2024 | 26,26 | 26,60 | 26,19 | 26,60 | 1,74% | 54.050,00 |
| 18.03.2024 | 26,21 | 26,50 | 26,15 | 26,15 | 0,50% | 43.644,00 |
| 15.03.2024 | 25,70 | 26,12 | 25,62 | 26,02 | 2,60% | 87.837,00 |
| 14.03.2024 | 25,47 | 25,53 | 25,21 | 25,36 | -0,28% | 49.098,00 |
| 13.03.2024 | 25,94 | 25,95 | 25,42 | 25,43 | -1,34% | 48.262,00 |
| 12.03.2024 | 25,28 | 25,84 | 25,11 | 25,77 | 1,88% | 32.480,00 |
| 11.03.2024 | 25,06 | 25,36 | 24,96 | 25,30 | 0,74% | 44.259,00 |
| 08.03.2024 | 25,22 | 25,25 | 25,08 | 25,11 | -0,30% | 25.899,00 |
| 07.03.2024 | 24,84 | 25,24 | 24,78 | 25,19 | 0,86% | 29.283,00 |
| 06.03.2024 | 24,80 | 24,99 | 24,80 | 24,97 | 0,89% | 78.672,00 |
| 05.03.2024 | 24,49 | 24,78 | 24,35 | 24,75 | 0,47% | 64.644,00 |
| 04.03.2024 | 24,34 | 24,66 | 24,30 | 24,64 | 0,82% | 66.782,00 |
| 01.03.2024 | 24,39 | 24,51 | 24,29 | 24,44 | 1,12% | 81.865,00 |
| 29.02.2024 | 24,33 | 24,36 | 24,15 | 24,17 | -0,84% | 24.802,00 |
| 28.02.2024 | 23,96 | 24,50 | 23,94 | 24,37 | 0,45% | 105.065,00 |
| 27.02.2024 | 24,16 | 24,35 | 24,15 | 24,26 | 1,06% | 56.281,00 |
| 26.02.2024 | 24,60 | 24,60 | 24,01 | 24,01 | -2,42% | 61.157,00 |
| 23.02.2024 | 24,32 | 24,69 | 24,31 | 24,60 | 1,55% | 70.243,00 |
| 22.02.2024 | 23,97 | 24,53 | 23,72 | 24,23 | 2,89% | 131.519,00 |
| 21.02.2024 | 23,53 | 23,66 | 23,41 | 23,55 | 0,51% | 42.045,00 |
| 20.02.2024 | 23,71 | 23,76 | 23,31 | 23,43 | -0,80% | 217.029,00 |
| 19.02.2024 | 23,79 | 23,90 | 23,60 | 23,62 | -0,69% | 83.044,00 |
| 16.02.2024 | 24,31 | 24,40 | 23,76 | 23,78 | -0,29% | 151.227,00 |
| 15.02.2024 | 23,00 | 23,89 | 22,98 | 23,85 | 5,62% | 217.239,00 |
| 14.02.2024 | 22,34 | 22,58 | 22,30 | 22,58 | 0,78% | 64.904,00 |