6,978€
-1,16%
Echtzeit-Aktienkurs Stellantis NV
Bid:
Ask:
Aktienkurse zur Stellantis NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 7,05 | 7,12 | 6,93 | 6,99 | -1,06% | 256.279,00 |
| 15.04.2026 | 7,15 | 7,24 | 7,02 | 7,06 | 2,02% | 685.542,00 |
| 14.04.2026 | 6,84 | 6,92 | 6,83 | 6,92 | 3,22% | 158.620,00 |
| 13.04.2026 | 6,76 | 6,77 | 6,66 | 6,70 | -2,64% | 207.446,00 |
| 10.04.2026 | 6,79 | 6,94 | 6,76 | 6,89 | 2,36% | 174.020,00 |
| 09.04.2026 | 6,70 | 6,73 | 6,55 | 6,73 | 0,10% | 143.186,00 |
| 08.04.2026 | 6,77 | 6,89 | 6,70 | 6,72 | 6,30% | 405.262,00 |
| 07.04.2026 | 6,26 | 6,62 | 6,26 | 6,32 | -4,10% | 432.303,00 |
| 02.04.2026 | 6,25 | 6,60 | 6,24 | 6,59 | 4,25% | 781.819,00 |
| 01.04.2026 | 6,26 | 6,32 | 6,21 | 6,32 | 4,12% | 417.456,00 |
| 31.03.2026 | 5,95 | 6,09 | 5,94 | 6,07 | 1,03% | 171.562,00 |
| 30.03.2026 | 5,83 | 6,03 | 5,82 | 6,01 | 2,18% | 259.054,00 |
| 27.03.2026 | 5,87 | 5,95 | 5,81 | 5,88 | -0,19% | 163.628,00 |
| 26.03.2026 | 5,88 | 5,97 | 5,75 | 5,89 | -0,76% | 286.794,00 |
| 25.03.2026 | 5,94 | 6,03 | 5,92 | 5,94 | 1,63% | 483.479,00 |
| 24.03.2026 | 5,68 | 5,86 | 5,60 | 5,84 | 3,25% | 310.494,00 |
| 23.03.2026 | 5,42 | 5,77 | 5,32 | 5,66 | 2,17% | 559.782,00 |
| 20.03.2026 | 5,64 | 5,68 | 5,51 | 5,54 | -0,59% | 220.852,00 |
| 19.03.2026 | 5,67 | 5,69 | 5,57 | 5,57 | -3,46% | 313.394,00 |
| 18.03.2026 | 5,88 | 5,89 | 5,73 | 5,77 | -1,97% | 355.814,00 |
| 17.03.2026 | 5,75 | 6,00 | 5,72 | 5,89 | 3,01% | 321.815,00 |
| 16.03.2026 | 5,69 | 5,74 | 5,54 | 5,72 | -0,12% | 472.152,00 |
| 13.03.2026 | 5,92 | 5,94 | 5,72 | 5,72 | -4,28% | 245.497,00 |
| 12.03.2026 | 5,90 | 5,98 | 5,76 | 5,98 | 0,44% | 579.051,00 |
| 11.03.2026 | 5,97 | 6,10 | 5,93 | 5,95 | -1,94% | 166.604,00 |
| 10.03.2026 | 6,16 | 6,20 | 6,02 | 6,07 | 1,57% | 238.614,00 |
| 09.03.2026 | 6,00 | 6,04 | 5,93 | 5,98 | -3,38% | 669.676,00 |
| 06.03.2026 | 6,36 | 6,38 | 6,16 | 6,19 | -1,75% | 315.986,00 |
| 05.03.2026 | 6,44 | 6,54 | 6,29 | 6,30 | -3,12% | 413.898,00 |
| 04.03.2026 | 6,30 | 6,58 | 6,26 | 6,50 | 4,86% | 425.702,00 |
| 03.03.2026 | 6,38 | 6,40 | 6,09 | 6,20 | -4,16% | 664.276,00 |
| 02.03.2026 | 6,49 | 6,68 | 6,44 | 6,47 | -6,68% | 588.443,00 |
| 27.02.2026 | 6,79 | 6,94 | 6,70 | 6,93 | 2,39% | 459.596,00 |
| 26.02.2026 | 6,54 | 6,95 | 6,42 | 6,77 | 4,03% | 852.323,00 |
| 25.02.2026 | 6,56 | 6,64 | 6,51 | 6,51 | -1,17% | 454.216,00 |
| 24.02.2026 | 6,60 | 6,67 | 6,53 | 6,58 | 1,71% | 194.152,00 |
| 23.02.2026 | 6,47 | 6,57 | 6,43 | 6,47 | -1,33% | 213.003,00 |
| 20.02.2026 | 6,45 | 6,66 | 6,44 | 6,56 | 1,99% | 378.454,00 |
| 19.02.2026 | 6,67 | 6,73 | 6,40 | 6,43 | -4,10% | 571.762,00 |
| 18.02.2026 | 6,61 | 6,71 | 6,54 | 6,71 | 1,78% | 312.280,00 |
| 17.02.2026 | 6,61 | 6,71 | 6,51 | 6,59 | -1,36% | 291.058,00 |
| 16.02.2026 | 6,56 | 6,74 | 6,55 | 6,68 | 0,97% | 336.195,00 |
| 13.02.2026 | 6,61 | 6,72 | 6,52 | 6,62 | -0,38% | 546.503,00 |
| 12.02.2026 | 6,40 | 6,77 | 6,40 | 6,64 | 3,46% | 733.493,00 |
| 11.02.2026 | 6,33 | 6,42 | 6,22 | 6,42 | 1,04% | 760.056,00 |
| 10.02.2026 | 6,24 | 6,55 | 6,21 | 6,35 | 3,00% | 1.035.564,00 |
| 09.02.2026 | 6,15 | 6,36 | 6,06 | 6,17 | 0,08% | 1.240.656,00 |
| 06.02.2026 | 7,00 | 7,15 | 5,74 | 6,16 | -24,72% | 6.188.463,00 |
| 05.02.2026 | 8,61 | 8,62 | 8,13 | 8,19 | -5,64% | 270.332,00 |
| 04.02.2026 | 8,36 | 8,81 | 8,34 | 8,68 | 3,67% | 323.977,00 |
| 03.02.2026 | 8,36 | 8,55 | 8,30 | 8,37 | -0,92% | 138.636,00 |
| 02.02.2026 | 8,25 | 8,49 | 8,22 | 8,45 | 1,98% | 100.550,00 |
| 30.01.2026 | 8,19 | 8,28 | 8,11 | 8,28 | 2,07% | 110.345,00 |
| 29.01.2026 | 8,16 | 8,27 | 8,08 | 8,12 | -1,00% | 167.174,00 |
| 28.01.2026 | 8,14 | 8,32 | 8,05 | 8,20 | 0,44% | 185.237,00 |
| 27.01.2026 | 8,16 | 8,18 | 8,02 | 8,16 | 0,39% | 172.160,00 |
| 26.01.2026 | 8,22 | 8,25 | 8,11 | 8,13 | -1,92% | 139.572,00 |
| 23.01.2026 | 8,31 | 8,35 | 8,17 | 8,29 | -1,34% | 135.645,00 |
| 22.01.2026 | 8,46 | 8,47 | 8,26 | 8,40 | 1,99% | 151.165,00 |
| 21.01.2026 | 8,06 | 8,26 | 8,04 | 8,24 | 1,88% | 118.845,00 |
| 20.01.2026 | 8,15 | 8,17 | 8,02 | 8,09 | -1,89% | 142.948,00 |
| 19.01.2026 | 8,14 | 8,29 | 8,12 | 8,24 | -1,82% | 221.184,00 |
| 16.01.2026 | 8,60 | 8,60 | 8,39 | 8,40 | -3,15% | 124.469,00 |
| 15.01.2026 | 8,74 | 8,76 | 8,58 | 8,67 | -1,16% | 80.362,00 |
| 14.01.2026 | 8,69 | 8,85 | 8,63 | 8,77 | 1,04% | 141.297,00 |
| 13.01.2026 | 9,01 | 9,01 | 8,65 | 8,68 | -3,68% | 361.684,00 |
| 12.01.2026 | 9,24 | 9,24 | 8,96 | 9,01 | -4,36% | 217.661,00 |
| 09.01.2026 | 9,48 | 9,72 | 9,40 | 9,42 | -0,08% | 110.547,00 |
| 08.01.2026 | 9,14 | 9,46 | 8,99 | 9,43 | 1,74% | 383.858,00 |
| 07.01.2026 | 9,41 | 9,46 | 9,26 | 9,27 | -1,30% | 137.431,00 |
| 06.01.2026 | 9,71 | 9,71 | 9,34 | 9,39 | -2,23% | 159.419,00 |
| 05.01.2026 | 9,73 | 9,84 | 9,51 | 9,61 | -1,17% | 126.526,00 |
| 02.01.2026 | 9,49 | 9,72 | 9,49 | 9,72 | 2,85% | 106.728,00 |
| 30.12.2025 | 9,38 | 9,47 | 9,38 | 9,45 | 0,29% | 31.539,00 |
| 29.12.2025 | 9,37 | 9,44 | 9,30 | 9,42 | 0,27% | 131.312,00 |
| 23.12.2025 | 9,54 | 9,57 | 9,30 | 9,40 | -0,53% | 70.521,00 |
| 22.12.2025 | 9,89 | 9,89 | 9,37 | 9,45 | -4,56% | 180.828,00 |
| 19.12.2025 | 9,97 | 10,01 | 9,89 | 9,90 | -1,18% | 81.895,00 |
| 18.12.2025 | 9,99 | 10,06 | 9,84 | 10,02 | 0,04% | 102.655,00 |
| 17.12.2025 | 10,10 | 10,10 | 9,94 | 10,01 | -0,87% | 55.301,00 |
| 16.12.2025 | 10,15 | 10,33 | 10,06 | 10,10 | 0,08% | 60.727,00 |
| 15.12.2025 | 10,19 | 10,26 | 10,02 | 10,09 | 0,46% | 90.235,00 |
| 12.12.2025 | 10,08 | 10,18 | 10,04 | 10,05 | 0,32% | 75.332,00 |
| 11.12.2025 | 10,04 | 10,11 | 9,82 | 10,02 | -1,55% | 161.356,00 |
| 10.12.2025 | 10,11 | 10,19 | 10,04 | 10,17 | 0,45% | 102.686,00 |
| 09.12.2025 | 10,33 | 10,33 | 10,08 | 10,13 | -1,46% | 149.020,00 |
| 08.12.2025 | 10,37 | 10,43 | 10,23 | 10,28 | -1,48% | 79.002,00 |
| 05.12.2025 | 10,36 | 10,50 | 10,26 | 10,43 | 2,07% | 284.351,00 |
| 04.12.2025 | 9,88 | 10,30 | 9,82 | 10,22 | 3,87% | 282.758,00 |
| 03.12.2025 | 9,77 | 9,90 | 9,59 | 9,84 | 7,65% | 462.962,00 |
| 02.12.2025 | 9,19 | 9,22 | 9,10 | 9,14 | -0,76% | 76.033,00 |
| 01.12.2025 | 9,07 | 9,30 | 9,03 | 9,21 | 0,14% | 124.689,00 |
| 28.11.2025 | 9,01 | 9,20 | 9,00 | 9,20 | 1,94% | 92.228,00 |
| 27.11.2025 | 8,96 | 9,12 | 8,93 | 9,02 | 0,55% | 85.835,00 |
| 26.11.2025 | 9,05 | 9,05 | 8,87 | 8,97 | -0,72% | 98.147,00 |
| 25.11.2025 | 8,79 | 9,12 | 8,71 | 9,04 | 3,09% | 180.677,00 |
| 24.11.2025 | 8,62 | 8,81 | 8,60 | 8,77 | 3,67% | 132.139,00 |
| 21.11.2025 | 8,09 | 8,48 | 8,08 | 8,46 | 3,15% | 167.207,00 |
| 20.11.2025 | 8,49 | 8,50 | 8,17 | 8,20 | -2,60% | 100.621,00 |
| 19.11.2025 | 8,42 | 8,51 | 8,35 | 8,42 | 0,13% | 119.595,00 |