10,224€
-1,22%
Echtzeit-Aktienkurs Stellantis N.V.
Bid:
Ask:
Aktienkurse zur Stellantis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 10,20 | 10,20 | 10,19 | 10,19 | -1,09% | 1.326,00 |
| 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 |
| 10.01.2025 | 12,48 | 12,60 | 12,26 | 12,27 | -1,18% | 122.114,00 |
| 09.01.2025 | 12,29 | 12,42 | 12,25 | 12,42 | -0,03% | 128.487,00 |
| 08.01.2025 | 12,65 | 12,72 | 12,37 | 12,42 | -2,86% | 84.370,00 |
| 07.01.2025 | 12,58 | 12,86 | 12,54 | 12,79 | 0,85% | 165.896,00 |
| 06.01.2025 | 12,33 | 13,12 | 12,32 | 12,68 | 4,29% | 206.546,00 |
| 03.01.2025 | 12,47 | 12,48 | 12,06 | 12,16 | -3,68% | 248.664,00 |
| 02.01.2025 | 12,78 | 12,78 | 12,46 | 12,62 | -0,49% | 69.338,00 |
| 30.12.2024 | 12,55 | 12,74 | 12,49 | 12,69 | 0,57% | 70.053,00 |
| 27.12.2024 | 12,39 | 12,61 | 12,37 | 12,61 | 2,17% | 128.378,00 |
| 23.12.2024 | 12,31 | 12,37 | 12,22 | 12,35 | -0,08% | 73.489,00 |
| 20.12.2024 | 12,20 | 12,37 | 12,08 | 12,36 | -0,23% | 104.596,00 |
| 19.12.2024 | 12,55 | 12,70 | 12,38 | 12,38 | -2,84% | 61.828,00 |
| 18.12.2024 | 12,90 | 12,90 | 12,66 | 12,75 | -0,16% | 110.779,00 |
| 17.12.2024 | 12,64 | 12,89 | 12,59 | 12,77 | 0,44% | 97.302,00 |
| 16.12.2024 | 13,20 | 13,26 | 12,59 | 12,71 | -4,72% | 159.930,00 |
| 13.12.2024 | 13,18 | 13,47 | 13,17 | 13,34 | 0,94% | 174.914,00 |
| 12.12.2024 | 13,34 | 13,42 | 13,20 | 13,22 | 0,33% | 172.321,00 |
| 11.12.2024 | 13,34 | 13,38 | 13,12 | 13,17 | -0,78% | 116.951,00 |
| 10.12.2024 | 13,08 | 13,28 | 13,07 | 13,28 | 0,96% | 132.790,00 |
| 09.12.2024 | 13,12 | 13,30 | 13,00 | 13,15 | 1,59% | 211.821,00 |
| 06.12.2024 | 12,84 | 13,09 | 12,73 | 12,94 | 3,06% | 196.420,00 |
| 05.12.2024 | 12,25 | 12,66 | 12,21 | 12,56 | 3,84% | 198.986,00 |
| 04.12.2024 | 12,09 | 12,30 | 11,95 | 12,10 | 1,41% | 235.209,00 |
| 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 |