10,486€
-3,92%
Echtzeit-Aktienkurs Stellantis N.V.
Bid:
Ask:
Aktienkurse zur Stellantis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 10,88 | 11,01 | 10,50 | 10,50 | -3,81% | 4.481.091,00 |
| 27.03.2025 | 10,87 | 11,07 | 10,63 | 10,91 | -4,25% | 5.537.820,00 |
| 26.03.2025 | 11,44 | 11,58 | 11,39 | 11,40 | -0,04% | 2.249.084,00 |
| 25.03.2025 | 11,38 | 11,53 | 11,31 | 11,40 | 0,71% | 1.901.334,00 |
| 24.03.2025 | 11,32 | 11,40 | 11,16 | 11,32 | 2,00% | 2.699.035,00 |
| 21.03.2025 | 11,22 | 11,32 | 11,01 | 11,10 | -1,60% | 3.094.981,00 |
| 20.03.2025 | 11,57 | 11,63 | 11,16 | 11,28 | -2,99% | 3.834.388,00 |
| 19.03.2025 | 11,47 | 11,68 | 11,42 | 11,63 | 0,41% | 2.183.990,00 |
| 18.03.2025 | 11,54 | 11,73 | 11,49 | 11,58 | 1,38% | 3.200.100,00 |
| 17.03.2025 | 11,35 | 11,57 | 11,30 | 11,42 | 1,37% | 2.433.741,00 |
| 14.03.2025 | 10,95 | 11,31 | 10,83 | 11,27 | 2,49% | 3.824.273,00 |
| 13.03.2025 | 11,16 | 11,21 | 10,92 | 10,99 | -2,33% | 4.455.218,00 |
| 12.03.2025 | 11,50 | 11,51 | 11,10 | 11,26 | -0,57% | 4.634.637,00 |
| 11.03.2025 | 11,89 | 12,06 | 11,17 | 11,32 | -5,30% | 7.719.718,00 |
| 10.03.2025 | 11,77 | 12,07 | 11,65 | 11,95 | 2,72% | 6.847.012,00 |
| 07.03.2025 | 11,75 | 11,98 | 11,43 | 11,64 | -1,46% | 5.334.606,00 |
| 06.03.2025 | 12,02 | 12,04 | 11,63 | 11,81 | 1,99% | 4.682.269,00 |
| 05.03.2025 | 11,40 | 12,01 | 11,36 | 11,58 | 4,64% | 7.776.951,00 |
| 04.03.2025 | 12,01 | 12,07 | 10,84 | 11,07 | -10,19% | 10.001.908,00 |
| 03.03.2025 | 12,20 | 12,63 | 12,12 | 12,32 | -0,37% | 3.255.109,00 |
| 28.02.2025 | 12,07 | 12,48 | 12,02 | 12,37 | 0,77% | 6.329.145,00 |
| 27.02.2025 | 12,70 | 12,73 | 12,16 | 12,27 | -5,23% | 6.833.322,00 |
| 26.02.2025 | 12,96 | 13,07 | 12,57 | 12,95 | -3,95% | 7.530.817,00 |
| 25.02.2025 | 13,32 | 13,60 | 13,28 | 13,48 | 0,16% | 2.466.864,00 |
| 24.02.2025 | 13,58 | 13,62 | 13,31 | 13,46 | -0,19% | 2.470.953,00 |
| 21.02.2025 | 13,50 | 13,61 | 13,42 | 13,49 | 1,11% | 2.819.689,00 |
| 20.02.2025 | 13,24 | 13,55 | 12,85 | 13,34 | 0,08% | 1.636.925,00 |
| 19.02.2025 | 13,54 | 13,63 | 13,29 | 13,33 | -1,61% | 2.156.093,00 |
| 18.02.2025 | 13,50 | 13,75 | 13,48 | 13,55 | 0,92% | 3.011.054,00 |
| 17.02.2025 | 13,46 | 13,48 | 13,30 | 13,42 | 0,04% | 1.872.522,00 |
| 14.02.2025 | 13,10 | 13,50 | 13,04 | 13,42 | 1,31% | 3.156.991,00 |
| 13.02.2025 | 12,83 | 13,36 | 12,77 | 13,24 | 4,53% | 4.581.789,00 |
| 12.02.2025 | 12,69 | 12,82 | 12,62 | 12,67 | 0,08% | 2.496.502,00 |
| 11.02.2025 | 12,55 | 12,73 | 12,55 | 12,66 | 0,30% | 2.490.307,00 |
| 10.02.2025 | 12,58 | 12,70 | 12,51 | 12,62 | 0,93% | 1.731.331,00 |
| 07.02.2025 | 12,56 | 12,85 | 12,46 | 12,51 | -1,25% | 3.216.291,00 |
| 06.02.2025 | 12,51 | 12,74 | 12,31 | 12,66 | 0,88% | 3.449.359,00 |
| 05.02.2025 | 12,55 | 12,66 | 12,40 | 12,55 | -0,46% | 1.907.240,00 |
| 04.02.2025 | 12,42 | 12,68 | 12,22 | 12,61 | 1,87% | 2.940.350,00 |
| 03.02.2025 | 12,20 | 12,46 | 11,90 | 12,38 | -4,48% | 6.069.963,00 |
| 31.01.2025 | 13,00 | 13,04 | 12,86 | 12,96 | -0,49% | 2.130.026,00 |
| 30.01.2025 | 12,92 | 13,13 | 12,86 | 13,02 | 1,24% | 2.775.511,00 |
| 29.01.2025 | 12,81 | 12,91 | 12,66 | 12,86 | 0,31% | 2.035.132,00 |
| 28.01.2025 | 12,99 | 13,35 | 12,74 | 12,82 | -1,16% | 3.902.936,00 |
| 27.01.2025 | 12,78 | 13,02 | 12,75 | 12,97 | 1,47% | 2.720.933,00 |
| 24.01.2025 | 12,74 | 13,20 | 12,71 | 12,79 | 1,01% | 3.277.190,00 |
| 23.01.2025 | 12,67 | 12,73 | 12,52 | 12,66 | -0,28% | 1.671.848,00 |
| 22.01.2025 | 12,70 | 12,80 | 12,55 | 12,69 | 0,27% | 1.816.282,00 |
| 21.01.2025 | 12,62 | 12,73 | 12,50 | 12,66 | -1,40% | 2.363.686,00 |
| 20.01.2025 | 12,60 | 12,85 | 12,32 | 12,84 | 2,26% | 3.766.360,00 |
| 17.01.2025 | 12,28 | 12,89 | 12,26 | 12,56 | 2,85% | 4.202.940,00 |
| 16.01.2025 | 12,50 | 12,55 | 12,14 | 12,21 | -0,94% | 2.076.720,00 |
| 15.01.2025 | 12,09 | 12,37 | 12,05 | 12,32 | 1,90% | 2.377.487,00 |
| 14.01.2025 | 12,29 | 12,34 | 12,09 | 12,09 | 0,37% | 2.815.368,00 |
| 13.01.2025 | 12,18 | 12,31 | 11,91 | 12,05 | -1,87% | 2.993.503,00 |
| 10.01.2025 | 12,42 | 12,60 | 12,25 | 12,28 | -1,14% | 1.952.229,00 |
| 09.01.2025 | 12,34 | 12,43 | 12,24 | 12,42 | -0,27% | 1.577.329,00 |
| 08.01.2025 | 12,71 | 12,74 | 12,37 | 12,46 | -2,52% | 2.923.814,00 |
| 07.01.2025 | 12,64 | 12,87 | 12,51 | 12,78 | 1,06% | 2.575.356,00 |
| 06.01.2025 | 12,22 | 13,12 | 12,18 | 12,64 | 3,78% | 5.724.088,00 |
| 03.01.2025 | 12,51 | 12,52 | 12,05 | 12,18 | -3,50% | 3.836.042,00 |
| 02.01.2025 | 12,70 | 12,81 | 12,43 | 12,63 | -0,14% | 1.671.902,00 |
| 31.12.2024 | 12,52 | 12,73 | 12,51 | 12,64 | 0,48% | 918.393,00 |
| 30.12.2024 | 12,52 | 12,74 | 12,49 | 12,58 | 0,03% | 1.742.778,00 |
| 27.12.2024 | 12,35 | 12,61 | 12,35 | 12,58 | 2,08% | 2.230.545,00 |
| 24.12.2024 | 12,39 | 12,45 | 12,32 | 12,32 | 0,00% | 658.193,00 |
| 23.12.2024 | 12,38 | 12,38 | 12,20 | 12,32 | -0,42% | 1.356.024,00 |
| 20.12.2024 | 12,23 | 12,38 | 12,06 | 12,38 | 0,05% | 3.476.107,00 |
| 19.12.2024 | 12,47 | 12,70 | 12,37 | 12,37 | -2,95% | 3.573.735,00 |
| 18.12.2024 | 12,89 | 12,94 | 12,66 | 12,75 | -0,06% | 1.867.604,00 |
| 17.12.2024 | 12,58 | 12,89 | 12,58 | 12,75 | 0,11% | 2.022.498,00 |
| 16.12.2024 | 13,26 | 13,28 | 12,59 | 12,74 | -4,50% | 3.636.564,00 |
| 13.12.2024 | 13,20 | 13,47 | 13,17 | 13,34 | 0,97% | 2.254.123,00 |
| 12.12.2024 | 13,21 | 13,42 | 13,19 | 13,21 | 0,14% | 2.099.049,00 |
| 11.12.2024 | 13,29 | 13,38 | 13,11 | 13,19 | -0,57% | 2.918.079,00 |
| 10.12.2024 | 13,03 | 13,28 | 13,02 | 13,27 | 0,99% | 2.474.991,00 |
| 09.12.2024 | 13,05 | 13,31 | 13,00 | 13,14 | 1,55% | 3.396.876,00 |
| 06.12.2024 | 12,65 | 13,09 | 12,62 | 12,94 | 3,09% | 4.775.362,00 |
| 05.12.2024 | 12,11 | 12,66 | 12,11 | 12,55 | 3,77% | 3.491.195,00 |
| 04.12.2024 | 12,17 | 12,30 | 11,95 | 12,10 | 1,27% | 3.527.527,00 |
| 03.12.2024 | 11,84 | 12,06 | 11,78 | 11,94 | 1,82% | 3.004.560,00 |
| 02.12.2024 | 11,80 | 11,92 | 11,28 | 11,73 | -6,37% | 9.792.824,00 |
| 29.11.2024 | 12,25 | 12,53 | 12,24 | 12,53 | 1,51% | 2.734.335,00 |
| 28.11.2024 | 12,24 | 12,52 | 12,19 | 12,34 | 1,75% | 2.813.477,00 |
| 27.11.2024 | 12,02 | 12,13 | 11,84 | 12,13 | -0,51% | 3.004.872,00 |
| 26.11.2024 | 12,54 | 12,54 | 12,05 | 12,19 | -4,78% | 4.413.660,00 |
| 25.11.2024 | 12,66 | 12,90 | 12,56 | 12,80 | 2,27% | 3.960.623,00 |
| 22.11.2024 | 12,30 | 12,52 | 11,97 | 12,52 | 2,89% | 2.563.507,00 |
| 21.11.2024 | 12,12 | 12,20 | 11,92 | 12,17 | -0,36% | 2.301.298,00 |
| 20.11.2024 | 12,46 | 12,46 | 12,17 | 12,21 | -1,48% | 1.759.790,00 |
| 19.11.2024 | 12,63 | 12,70 | 12,04 | 12,40 | -2,04% | 2.286.111,00 |
| 18.11.2024 | 12,71 | 12,88 | 12,51 | 12,65 | -0,32% | 2.318.194,00 |
| 15.11.2024 | 12,65 | 12,84 | 12,58 | 12,69 | -0,78% | 1.738.131,00 |
| 14.11.2024 | 12,47 | 12,87 | 12,39 | 12,79 | 2,75% | 2.454.127,00 |
| 13.11.2024 | 12,48 | 12,55 | 12,28 | 12,45 | -0,69% | 2.656.338,00 |
| 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 |