12,419€
-0,95%
Echtzeit-Aktienkurs Stellantis N.V.
Bid:
Ask:
Aktienkurse zur Stellantis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2024 | 12,59 | 12,79 | 12,45 | 12,54 | -1,69% | 2.311.541,00 |
| 11.11.2024 | 12,61 | 12,83 | 12,38 | 12,75 | 1,79% | 2.570.486,00 |
| 08.11.2024 | 12,81 | 12,82 | 12,34 | 12,53 | -3,91% | 3.826.568,00 |
| 07.11.2024 | 12,96 | 13,27 | 12,82 | 13,04 | 1,35% | 2.588.910,00 |
| 06.11.2024 | 12,76 | 13,35 | 12,51 | 12,87 | 1,82% | 5.228.166,00 |
| 05.11.2024 | 12,63 | 12,65 | 12,43 | 12,64 | 0,30% | 1.704.155,00 |
| 04.11.2024 | 12,67 | 12,89 | 12,60 | 12,60 | -0,97% | 1.835.190,00 |
| 01.11.2024 | 12,54 | 12,82 | 12,51 | 12,72 | 0,97% | 2.294.693,00 |
| 31.10.2024 | 12,19 | 12,68 | 12,12 | 12,60 | 2,99% | 4.699.109,00 |
| 30.10.2024 | 12,21 | 12,34 | 11,98 | 12,23 | -1,34% | 4.937.593,00 |
| 29.10.2024 | 12,59 | 12,75 | 12,34 | 12,40 | -2,41% | 2.489.718,00 |
| 28.10.2024 | 12,82 | 12,87 | 12,49 | 12,71 | 0,25% | 1.691.296,00 |
| 25.10.2024 | 12,58 | 12,72 | 12,34 | 12,67 | 0,91% | 1.835.995,00 |
| 24.10.2024 | 12,44 | 12,93 | 12,42 | 12,56 | 1,44% | 5.348.759,00 |
| 23.10.2024 | 12,10 | 12,52 | 12,07 | 12,38 | 2,93% | 3.534.601,00 |
| 22.10.2024 | 11,90 | 12,04 | 11,86 | 12,03 | 0,80% | 2.037.407,00 |
| 21.10.2024 | 12,20 | 12,30 | 11,91 | 11,93 | -2,00% | 2.670.401,00 |
| 18.10.2024 | 11,95 | 12,31 | 11,95 | 12,18 | 1,93% | 2.174.364,00 |
| 17.10.2024 | 12,01 | 12,13 | 11,91 | 11,95 | -0,50% | 2.284.250,00 |
| 16.10.2024 | 11,78 | 12,05 | 11,72 | 12,01 | 0,03% | 2.820.004,00 |
| 15.10.2024 | 12,08 | 12,20 | 11,83 | 12,00 | -0,46% | - |
| 14.10.2024 | 11,94 | 12,10 | 11,79 | 12,06 | 1,77% | 2.497.779,00 |
| 11.10.2024 | 12,18 | 12,19 | 11,60 | 11,85 | -2,79% | 3.968.106,00 |
| 10.10.2024 | 12,21 | 12,22 | 12,04 | 12,19 | -0,18% | 1.380.322,00 |
| 09.10.2024 | 12,03 | 12,25 | 11,89 | 12,21 | 1,85% | 2.057.336,00 |
| 08.10.2024 | 12,08 | 12,23 | 11,96 | 11,99 | -1,83% | 1.890.370,00 |
| 07.10.2024 | 12,21 | 12,23 | 11,94 | 12,21 | 0,84% | 2.011.976,00 |
| 04.10.2024 | 11,84 | 12,28 | 11,80 | 12,11 | 1,76% | 2.794.695,00 |
| 03.10.2024 | 12,31 | 12,32 | 11,76 | 11,90 | -4,09% | 3.981.157,00 |
| 02.10.2024 | 12,40 | 12,65 | 12,36 | 12,41 | -0,11% | 2.197.973,00 |
| 01.10.2024 | 12,55 | 12,63 | 12,36 | 12,42 | 0,18% | 3.732.388,00 |
| 30.09.2024 | 13,52 | 13,66 | 12,33 | 12,40 | -14,74% | 17.340.595,00 |
| 27.09.2024 | 14,00 | 14,59 | 14,00 | 14,55 | 4,06% | 4.397.205,00 |
| 26.09.2024 | 13,87 | 14,07 | 13,86 | 13,98 | 1,47% | 2.779.394,00 |
| 25.09.2024 | 13,88 | 13,97 | 13,68 | 13,78 | -1,61% | 2.574.574,00 |
| 24.09.2024 | 14,04 | 14,13 | 13,84 | 14,00 | 1,60% | 2.965.196,00 |
| 23.09.2024 | 13,50 | 13,78 | 13,45 | 13,78 | 2,19% | 2.730.066,00 |
| 20.09.2024 | 13,71 | 13,71 | 13,46 | 13,49 | -3,42% | 4.915.602,00 |
| 19.09.2024 | 13,87 | 14,26 | 13,85 | 13,96 | 2,18% | 3.152.816,00 |
| 18.09.2024 | 13,59 | 13,77 | 13,58 | 13,67 | 0,21% | 1.112.229,00 |
| 17.09.2024 | 13,56 | 13,77 | 13,52 | 13,64 | 0,47% | 2.093.738,00 |
| 16.09.2024 | 13,53 | 13,74 | 13,48 | 13,57 | -0,26% | 1.864.435,00 |
| 13.09.2024 | 13,44 | 13,73 | 13,42 | 13,61 | 0,78% | 2.408.489,00 |
| 12.09.2024 | 13,87 | 13,87 | 13,38 | 13,50 | -0,91% | 2.946.469,00 |
| 11.09.2024 | 13,68 | 13,93 | 13,50 | 13,63 | -0,37% | 2.127.407,00 |
| 10.09.2024 | 14,02 | 14,16 | 13,38 | 13,68 | -3,02% | 3.842.216,00 |
| 09.09.2024 | 14,07 | 14,18 | 13,98 | 14,10 | 0,30% | 2.274.260,00 |
| 06.09.2024 | 14,23 | 14,43 | 14,03 | 14,06 | -1,55% | 2.109.730,00 |
| 05.09.2024 | 14,45 | 14,67 | 14,28 | 14,28 | -1,75% | 3.121.695,00 |
| 04.09.2024 | 14,26 | 14,55 | 14,21 | 14,54 | -0,52% | 2.169.231,00 |
| 03.09.2024 | 15,00 | 15,11 | 14,48 | 14,61 | -2,72% | 3.243.748,00 |
| 02.09.2024 | 15,07 | 15,10 | 14,74 | 15,02 | -0,79% | 1.384.955,00 |
| 30.08.2024 | 15,18 | 15,26 | 15,03 | 15,14 | -0,01% | 3.304.827,00 |
| 29.08.2024 | 15,00 | 15,16 | 14,95 | 15,14 | 1,01% | 1.931.244,00 |
| 28.08.2024 | 15,04 | 15,10 | 14,94 | 14,99 | -0,16% | 2.179.184,00 |
| 27.08.2024 | 14,96 | 15,30 | 14,95 | 15,02 | 0,52% | 2.476.112,00 |
| 26.08.2024 | 14,99 | 15,05 | 14,91 | 14,94 | -0,16% | 1.404.419,00 |
| 23.08.2024 | 14,81 | 15,03 | 14,81 | 14,96 | 1,46% | 1.458.030,00 |
| 22.08.2024 | 14,90 | 14,94 | 14,72 | 14,75 | -0,94% | 1.180.132,00 |
| 21.08.2024 | 14,75 | 14,99 | 14,75 | 14,89 | 0,98% | 1.500.303,00 |
| 20.08.2024 | 14,80 | 14,96 | 14,72 | 14,74 | 0,12% | 2.140.678,00 |
| 19.08.2024 | 14,40 | 14,80 | 14,40 | 14,72 | 2,58% | 2.143.950,00 |
| 16.08.2024 | 14,46 | 14,63 | 14,31 | 14,35 | -0,61% | 2.569.685,00 |
| 15.08.2024 | 14,19 | 14,53 | 14,09 | 14,44 | 2,51% | 2.465.453,00 |
| 14.08.2024 | 14,05 | 14,24 | 13,98 | 14,09 | 1,47% | 1.927.530,00 |
| 13.08.2024 | 13,96 | 13,98 | 13,69 | 13,88 | -0,72% | 2.873.048,00 |
| 12.08.2024 | 14,11 | 14,16 | 13,97 | 13,98 | -0,61% | 1.515.997,00 |
| 09.08.2024 | 14,31 | 14,41 | 13,98 | 14,07 | -1,11% | 2.114.432,00 |
| 08.08.2024 | 14,11 | 14,25 | 13,98 | 14,23 | -0,10% | 2.378.379,00 |
| 07.08.2024 | 14,21 | 14,49 | 14,03 | 14,24 | 0,45% | 4.762.089,00 |
| 06.08.2024 | 14,51 | 14,53 | 14,00 | 14,18 | -0,87% | 3.677.617,00 |
| 05.08.2024 | 14,21 | 14,47 | 14,09 | 14,30 | -2,67% | 5.260.055,00 |
| 02.08.2024 | 14,93 | 14,95 | 14,37 | 14,69 | -3,34% | 5.176.427,00 |
| 01.08.2024 | 15,31 | 15,49 | 15,14 | 15,20 | -1,34% | 3.912.868,00 |
| 31.07.2024 | 15,46 | 15,68 | 15,28 | 15,41 | -0,53% | 3.595.438,00 |
| 30.07.2024 | 15,60 | 15,94 | 15,42 | 15,49 | -0,95% | 2.276.061,00 |
| 29.07.2024 | 16,25 | 16,28 | 15,47 | 15,64 | -3,31% | 4.532.954,00 |
| 26.07.2024 | 16,62 | 16,66 | 16,04 | 16,17 | -3,08% | 4.718.285,00 |
| 25.07.2024 | 17,35 | 17,35 | 16,06 | 16,69 | -8,66% | 12.475.868,00 |
| 24.07.2024 | 18,22 | 18,33 | 18,09 | 18,27 | -0,68% | 2.140.006,00 |
| 23.07.2024 | 18,89 | 19,17 | 18,26 | 18,40 | -2,18% | 2.807.791,00 |
| 22.07.2024 | 18,67 | 18,89 | 18,66 | 18,81 | 1,22% | 1.568.888,00 |
| 19.07.2024 | 18,82 | 18,86 | 18,46 | 18,58 | -2,26% | 2.531.329,00 |
| 18.07.2024 | 18,74 | 19,29 | 18,65 | 19,01 | 1,83% | 3.053.568,00 |
| 17.07.2024 | 18,43 | 18,70 | 18,29 | 18,67 | 0,91% | 2.615.240,00 |
| 16.07.2024 | 18,46 | 18,56 | 18,31 | 18,50 | -0,87% | 1.666.709,00 |
| 15.07.2024 | 18,63 | 18,69 | 18,52 | 18,66 | 0,14% | 1.552.800,00 |
| 12.07.2024 | 18,63 | 18,72 | 18,52 | 18,64 | 0,17% | 1.500.271,00 |
| 11.07.2024 | 18,55 | 18,61 | 18,36 | 18,60 | 0,68% | 1.639.474,00 |
| 10.07.2024 | 18,10 | 18,48 | 17,98 | 18,48 | 2,26% | 1.875.701,00 |
| 09.07.2024 | 17,95 | 18,20 | 17,81 | 18,07 | 0,30% | 2.218.053,00 |
| 08.07.2024 | 18,00 | 18,29 | 17,87 | 18,02 | -0,53% | 1.966.729,00 |
| 05.07.2024 | 18,35 | 18,49 | 18,02 | 18,11 | -1,11% | 1.780.817,00 |
| 04.07.2024 | 18,42 | 18,42 | 18,11 | 18,32 | 0,09% | 1.810.584,00 |
| 03.07.2024 | 18,30 | 18,42 | 18,07 | 18,30 | 0,49% | 2.867.157,00 |
| 02.07.2024 | 18,44 | 18,45 | 17,90 | 18,21 | -2,29% | 2.701.556,00 |
| 01.07.2024 | 18,85 | 19,02 | 18,57 | 18,64 | 0,87% | 2.259.683,00 |
| 28.06.2024 | 18,63 | 18,65 | 18,22 | 18,48 | -0,43% | 3.732.208,00 |
| 27.06.2024 | 19,20 | 19,22 | 18,48 | 18,56 | -4,01% | 3.346.965,00 |
| 26.06.2024 | 19,27 | 19,43 | 19,13 | 19,33 | -0,13% | 2.353.982,00 |