6,817€
4,75%
Echtzeit-Aktienkurs Stellantis NV
Bid:
Ask:
Aktienkurse zur Stellantis NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 6,50 | 6,95 | 6,42 | 6,78 | 4,24% | 6.773.574,00 |
| 25.02.2026 | 6,62 | 6,64 | 6,51 | 6,51 | -1,33% | 2.593.709,00 |
| 24.02.2026 | 6,52 | 6,67 | 6,52 | 6,60 | 1,95% | 3.096.851,00 |
| 23.02.2026 | 6,52 | 6,57 | 6,43 | 6,47 | -1,37% | 2.943.753,00 |
| 20.02.2026 | 6,40 | 6,66 | 6,39 | 6,56 | 2,21% | 5.149.464,00 |
| 19.02.2026 | 6,67 | 6,73 | 6,40 | 6,42 | -4,37% | 4.745.098,00 |
| 18.02.2026 | 6,63 | 6,72 | 6,54 | 6,71 | 2,01% | 3.429.013,00 |
| 17.02.2026 | 6,64 | 6,71 | 6,51 | 6,58 | -0,92% | 3.192.199,00 |
| 16.02.2026 | 6,57 | 6,74 | 6,53 | 6,64 | 0,51% | 3.609.193,00 |
| 13.02.2026 | 6,62 | 6,72 | 6,52 | 6,61 | -0,68% | 3.804.972,00 |
| 12.02.2026 | 6,46 | 6,78 | 6,37 | 6,65 | 3,63% | 7.441.817,00 |
| 11.02.2026 | 6,33 | 6,43 | 6,22 | 6,42 | 0,96% | 5.439.445,00 |
| 10.02.2026 | 6,20 | 6,55 | 6,20 | 6,36 | 3,60% | 9.936.315,00 |
| 09.02.2026 | 6,20 | 6,36 | 6,00 | 6,14 | 0,43% | 12.544.187,00 |
| 06.02.2026 | 7,34 | 7,35 | 5,73 | 6,11 | -25,24% | 42.946.267,00 |
| 05.02.2026 | 8,64 | 8,64 | 8,13 | 8,17 | -5,69% | 4.704.273,00 |
| 04.02.2026 | 8,42 | 8,82 | 8,32 | 8,67 | 3,51% | 3.404.097,00 |
| 03.02.2026 | 8,40 | 8,56 | 8,29 | 8,37 | -0,45% | 3.287.667,00 |
| 02.02.2026 | 8,22 | 8,50 | 8,19 | 8,41 | 1,98% | 2.543.139,00 |
| 30.01.2026 | 8,19 | 8,26 | 8,11 | 8,25 | 1,61% | - |
| 29.01.2026 | 8,16 | 8,27 | 8,08 | 8,12 | -0,64% | - |
| 28.01.2026 | 8,16 | 8,25 | 8,04 | 8,17 | 0,26% | - |
| 27.01.2026 | 8,20 | 8,22 | 8,01 | 8,15 | 0,14% | - |
| 26.01.2026 | 8,25 | 8,25 | 8,11 | 8,14 | -1,75% | - |
| 23.01.2026 | 8,32 | 8,36 | 8,17 | 8,28 | -1,28% | 1.881.004,00 |
| 22.01.2026 | 8,44 | 8,51 | 8,25 | 8,39 | 1,90% | 2.727.040,00 |
| 21.01.2026 | 8,10 | 8,27 | 8,04 | 8,23 | 1,83% | 2.615.826,00 |
| 20.01.2026 | 8,16 | 8,18 | 8,04 | 8,08 | -1,86% | 3.011.514,00 |
| 19.01.2026 | 8,18 | 8,29 | 8,02 | 8,24 | -1,91% | 3.241.988,00 |
| 16.01.2026 | 8,62 | 8,64 | 8,40 | 8,40 | -2,94% | 3.312.062,00 |
| 15.01.2026 | 8,80 | 8,81 | 8,58 | 8,65 | -1,29% | 1.729.025,00 |
| 14.01.2026 | 8,69 | 8,85 | 8,62 | 8,76 | 0,96% | 3.242.512,00 |
| 13.01.2026 | 9,02 | 9,05 | 8,65 | 8,68 | -3,51% | 5.272.590,00 |
| 12.01.2026 | 9,35 | 9,35 | 8,96 | 9,00 | -4,31% | 4.258.793,00 |
| 09.01.2026 | 9,50 | 9,72 | 9,40 | 9,40 | -0,09% | 3.132.051,00 |
| 08.01.2026 | 9,22 | 9,47 | 8,98 | 9,41 | 1,40% | 3.136.548,00 |
| 07.01.2026 | 9,46 | 9,49 | 9,26 | 9,28 | -1,21% | 2.059.487,00 |
| 06.01.2026 | 9,65 | 9,77 | 9,34 | 9,39 | -2,26% | 3.221.913,00 |
| 05.01.2026 | 9,74 | 9,85 | 9,58 | 9,61 | -0,99% | 2.994.226,00 |
| 02.01.2026 | 9,41 | 9,71 | 9,41 | 9,71 | 3,27% | 2.389.981,00 |
| 31.12.2025 | 9,42 | 9,42 | 9,28 | 9,40 | -0,58% | 1.762.308,00 |
| 30.12.2025 | 9,38 | 9,52 | 9,35 | 9,46 | 0,49% | 1.017.355,00 |
| 29.12.2025 | 9,40 | 9,44 | 9,34 | 9,41 | -0,14% | 1.315.783,00 |
| 24.12.2025 | 9,38 | 9,45 | 9,37 | 9,42 | 0,13% | 494.901,00 |
| 23.12.2025 | 9,44 | 9,58 | 9,38 | 9,41 | -0,45% | 1.785.429,00 |
| 22.12.2025 | 9,89 | 9,94 | 9,37 | 9,45 | -4,53% | 4.130.119,00 |
| 19.12.2025 | 9,97 | 10,02 | 9,89 | 9,90 | -1,06% | 2.405.244,00 |
| 18.12.2025 | 9,97 | 10,07 | 9,84 | 10,01 | -0,16% | 2.868.703,00 |
| 17.12.2025 | 10,13 | 10,15 | 9,93 | 10,02 | -0,91% | 2.058.139,00 |
| 16.12.2025 | 10,04 | 10,34 | 10,04 | 10,12 | 0,16% | 2.010.213,00 |
| 15.12.2025 | 10,10 | 10,27 | 10,01 | 10,10 | 0,58% | 3.117.979,00 |
| 12.12.2025 | 10,09 | 10,18 | 10,04 | 10,04 | 0,16% | 1.888.949,00 |
| 11.12.2025 | 10,09 | 10,11 | 9,82 | 10,03 | -1,49% | 2.942.539,00 |
| 10.12.2025 | 10,08 | 10,19 | 10,02 | 10,18 | 0,57% | 2.796.875,00 |
| 09.12.2025 | 10,25 | 10,33 | 10,08 | 10,12 | -1,61% | 3.290.707,00 |
| 08.12.2025 | 10,39 | 10,43 | 10,24 | 10,29 | -1,21% | 2.537.656,00 |
| 05.12.2025 | 10,28 | 10,49 | 10,26 | 10,41 | 2,16% | 4.130.019,00 |
| 04.12.2025 | 9,90 | 10,31 | 9,82 | 10,19 | 3,75% | 6.229.677,00 |
| 03.12.2025 | 9,42 | 9,90 | 9,42 | 9,82 | 7,64% | 6.981.558,00 |
| 02.12.2025 | 9,19 | 9,24 | 9,10 | 9,13 | -1,03% | 1.571.641,00 |
| 01.12.2025 | 9,10 | 9,32 | 9,03 | 9,22 | 0,25% | 2.379.155,00 |
| 28.11.2025 | 9,01 | 9,21 | 8,98 | 9,20 | 2,02% | 1.975.846,00 |
| 27.11.2025 | 8,91 | 9,13 | 8,90 | 9,02 | 0,97% | 2.176.490,00 |
| 26.11.2025 | 9,11 | 9,12 | 8,85 | 8,93 | -1,29% | 2.104.805,00 |
| 25.11.2025 | 8,80 | 9,13 | 8,70 | 9,05 | 3,41% | 3.946.400,00 |
| 24.11.2025 | 8,62 | 8,81 | 8,60 | 8,75 | 3,58% | 4.194.913,00 |
| 21.11.2025 | 8,03 | 8,49 | 8,01 | 8,45 | 3,01% | 2.530.992,00 |
| 20.11.2025 | 8,46 | 8,50 | 8,17 | 8,20 | -2,97% | 2.173.270,00 |
| 19.11.2025 | 8,41 | 8,51 | 8,35 | 8,45 | 0,57% | 2.036.704,00 |
| 18.11.2025 | 8,60 | 8,63 | 8,29 | 8,40 | -4,45% | 3.817.700,00 |
| 17.11.2025 | 8,96 | 9,05 | 8,73 | 8,79 | -2,41% | 2.425.917,00 |
| 14.11.2025 | 9,11 | 9,14 | 8,86 | 9,01 | -2,60% | 2.352.825,00 |
| 13.11.2025 | 9,32 | 9,38 | 9,20 | 9,25 | 0,31% | 1.855.837,00 |
| 12.11.2025 | 9,29 | 9,49 | 9,21 | 9,22 | -0,61% | 2.224.831,00 |
| 11.11.2025 | 8,93 | 9,39 | 8,92 | 9,28 | 4,09% | 2.888.028,00 |
| 10.11.2025 | 8,89 | 9,04 | 8,84 | 8,92 | 2,24% | 2.319.309,00 |
| 07.11.2025 | 8,80 | 8,88 | 8,63 | 8,72 | -0,21% | 1.632.330,00 |
| 06.11.2025 | 8,92 | 8,97 | 8,69 | 8,74 | -0,78% | 2.135.003,00 |
| 05.11.2025 | 8,46 | 8,91 | 8,42 | 8,81 | 1,83% | 2.336.322,00 |
| 04.11.2025 | 8,68 | 8,74 | 8,59 | 8,65 | -2,24% | 2.305.927,00 |
| 03.11.2025 | 8,77 | 9,06 | 8,76 | 8,85 | 0,80% | 3.179.684,00 |
| 31.10.2025 | 8,82 | 8,99 | 8,77 | 8,78 | -0,85% | 2.382.808,00 |
| 30.10.2025 | 9,62 | 9,65 | 8,61 | 8,85 | -8,75% | 11.304.925,00 |
| 29.10.2025 | 9,69 | 9,92 | 9,64 | 9,70 | 1,19% | 3.816.367,00 |
| 28.10.2025 | 9,42 | 9,64 | 9,41 | 9,59 | 1,61% | 3.233.783,00 |
| 27.10.2025 | 9,45 | 9,55 | 9,38 | 9,44 | -0,15% | 1.955.651,00 |
| 24.10.2025 | 9,28 | 9,45 | 9,22 | 9,45 | 2,32% | 1.837.636,00 |
| 23.10.2025 | 9,29 | 9,36 | 9,17 | 9,24 | -1,21% | 2.090.783,00 |
| 22.10.2025 | 9,56 | 9,59 | 9,24 | 9,35 | -2,12% | 2.905.273,00 |
| 21.10.2025 | 9,14 | 9,59 | 9,12 | 9,55 | 4,80% | 4.039.049,00 |
| 20.10.2025 | 9,00 | 9,22 | 8,85 | 9,11 | 2,30% | 2.370.016,00 |
| 17.10.2025 | 8,57 | 8,98 | 8,56 | 8,91 | 0,89% | 3.243.597,00 |
| 16.10.2025 | 8,69 | 8,85 | 8,61 | 8,83 | 2,13% | 3.144.355,00 |
| 15.10.2025 | 8,68 | 8,73 | 8,51 | 8,65 | 3,27% | 2.976.875,00 |
| 14.10.2025 | 8,67 | 8,67 | 8,33 | 8,37 | -4,89% | 5.235.901,00 |
| 13.10.2025 | 8,74 | 8,91 | 8,69 | 8,80 | 2,82% | 3.546.618,00 |
| 10.10.2025 | 9,44 | 9,49 | 8,56 | 8,56 | -7,29% | 7.351.513,00 |
| 09.10.2025 | 9,34 | 9,53 | 9,17 | 9,23 | -0,82% | 3.122.622,00 |
| 08.10.2025 | 9,24 | 9,49 | 9,22 | 9,31 | -1,30% | 3.128.023,00 |
| 07.10.2025 | 9,24 | 9,51 | 9,19 | 9,43 | 1,21% | 5.469.104,00 |