8,192€
-0,35%
Echtzeit-Aktienkurs Stellantis NV
Bid:
Ask:
Aktienkurse zur Stellantis NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 8,21 | 8,48 | 8,12 | 8,47 | 2,33% | 239.243,00 |
| 24.07.2025 | 8,64 | 8,68 | 8,25 | 8,27 | -3,78% | 316.278,00 |
| 23.07.2025 | 8,20 | 8,66 | 8,18 | 8,60 | 9,35% | 971.041,00 |
| 22.07.2025 | 8,00 | 8,01 | 7,79 | 7,86 | -2,33% | 327.176,00 |
| 21.07.2025 | 7,70 | 8,11 | 7,66 | 8,05 | 1,39% | 480.012,00 |
| 18.07.2025 | 7,99 | 8,08 | 7,79 | 7,94 | -2,89% | 551.853,00 |
| 17.07.2025 | 8,12 | 8,24 | 8,10 | 8,18 | 1,97% | 377.128,00 |
| 16.07.2025 | 8,16 | 8,28 | 8,01 | 8,02 | -6,03% | 455.646,00 |
| 15.07.2025 | 8,58 | 8,66 | 8,52 | 8,54 | 1,26% | 142.244,00 |
| 14.07.2025 | 8,48 | 8,57 | 8,41 | 8,43 | -1,68% | 106.494,00 |
| 11.07.2025 | 8,86 | 8,86 | 8,54 | 8,57 | -4,87% | 307.955,00 |
| 10.07.2025 | 8,77 | 9,02 | 8,74 | 9,01 | 3,91% | 195.483,00 |
| 09.07.2025 | 8,56 | 8,78 | 8,48 | 8,67 | 0,34% | 99.376,00 |
| 08.07.2025 | 8,40 | 8,70 | 8,36 | 8,64 | 2,68% | 193.163,00 |
| 07.07.2025 | 8,39 | 8,55 | 8,30 | 8,42 | -1,37% | 198.477,00 |
| 04.07.2025 | 8,67 | 8,67 | 8,52 | 8,54 | -2,38% | 98.688,00 |
| 03.07.2025 | 8,64 | 8,88 | 8,64 | 8,74 | -0,19% | 203.494,00 |
| 02.07.2025 | 8,62 | 8,84 | 8,62 | 8,76 | 1,48% | 233.995,00 |
| 01.07.2025 | 8,48 | 8,63 | 8,31 | 8,63 | 1,34% | 214.893,00 |
| 30.06.2025 | 8,80 | 8,80 | 8,52 | 8,52 | -3,42% | 122.455,00 |
| 27.06.2025 | 8,57 | 8,83 | 8,54 | 8,82 | 4,80% | 112.145,00 |
| 26.06.2025 | 8,52 | 8,52 | 8,32 | 8,42 | -1,08% | 110.150,00 |
| 25.06.2025 | 8,44 | 8,68 | 8,41 | 8,51 | 3,25% | 137.164,00 |
| 24.06.2025 | 8,31 | 8,35 | 8,19 | 8,24 | 2,79% | 143.326,00 |
| 23.06.2025 | 8,06 | 8,20 | 7,97 | 8,02 | -2,27% | 438.675,00 |
| 20.06.2025 | 8,27 | 8,35 | 8,20 | 8,20 | 0,15% | 137.293,00 |
| 19.06.2025 | 8,28 | 8,29 | 8,17 | 8,19 | -1,66% | 60.541,00 |
| 18.06.2025 | 8,40 | 8,58 | 8,28 | 8,33 | -1,14% | 80.746,00 |
| 17.06.2025 | 8,58 | 8,82 | 8,42 | 8,42 | -1,53% | 205.975,00 |
| 16.06.2025 | 8,53 | 8,63 | 8,51 | 8,56 | 0,47% | 102.361,00 |
| 13.06.2025 | 8,53 | 8,61 | 8,46 | 8,52 | -2,89% | 143.591,00 |
| 12.06.2025 | 8,94 | 9,03 | 8,73 | 8,77 | -2,97% | 81.616,00 |
| 11.06.2025 | 9,22 | 9,25 | 9,03 | 9,04 | -1,45% | 147.322,00 |
| 10.06.2025 | 8,87 | 9,18 | 8,81 | 9,17 | 4,94% | 189.408,00 |
| 09.06.2025 | 8,65 | 8,77 | 8,60 | 8,74 | 0,70% | 97.179,00 |
| 06.06.2025 | 8,57 | 8,72 | 8,52 | 8,68 | 0,99% | 101.812,00 |
| 05.06.2025 | 8,75 | 8,77 | 8,49 | 8,59 | -1,01% | 123.133,00 |
| 04.06.2025 | 8,74 | 8,77 | 8,60 | 8,68 | -0,66% | 96.051,00 |
| 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 |