7,753€
0,54%
Echtzeit-Aktienkurs Stellantis N.V.
Bid:
Ask:
Aktienkurse zur Stellantis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 7,83 | 7,98 | 7,75 | 7,75 | 0,51% | 3.375.871,00 |
| 04.09.2025 | 7,81 | 7,85 | 7,65 | 7,71 | -1,10% | 3.781.843,00 |
| 03.09.2025 | 8,07 | 8,14 | 7,80 | 7,80 | -2,74% | 2.906.636,00 |
| 02.09.2025 | 8,27 | 8,34 | 8,02 | 8,02 | -2,64% | 2.450.368,00 |
| 01.09.2025 | 8,24 | 8,37 | 8,19 | 8,23 | 0,67% | 1.958.315,00 |
| 29.08.2025 | 8,21 | 8,31 | 8,09 | 8,18 | -0,44% | 2.045.242,00 |
| 28.08.2025 | 8,24 | 8,48 | 8,19 | 8,22 | 0,48% | 3.501.309,00 |
| 27.08.2025 | 8,45 | 8,48 | 8,17 | 8,18 | -2,84% | 3.354.880,00 |
| 26.08.2025 | 8,49 | 8,59 | 8,42 | 8,42 | -1,72% | 3.663.701,00 |
| 25.08.2025 | 8,64 | 8,65 | 8,51 | 8,56 | -1,01% | 2.788.864,00 |
| 22.08.2025 | 8,29 | 8,70 | 8,28 | 8,65 | 4,37% | 3.534.697,00 |
| 21.08.2025 | 8,40 | 8,43 | 8,25 | 8,29 | -1,57% | 2.292.261,00 |
| 20.08.2025 | 8,50 | 8,53 | 8,41 | 8,42 | -1,82% | 2.574.604,00 |
| 19.08.2025 | 8,30 | 8,60 | 8,30 | 8,58 | 3,19% | 4.106.004,00 |
| 18.08.2025 | 8,32 | 8,34 | 8,22 | 8,31 | -1,27% | 2.072.735,00 |
| 15.08.2025 | 8,49 | 8,50 | 8,36 | 8,42 | 1,19% | 2.908.584,00 |
| 14.08.2025 | 8,28 | 8,44 | 8,25 | 8,32 | 0,64% | 4.407.091,00 |
| 13.08.2025 | 8,25 | 8,29 | 8,13 | 8,27 | -0,01% | 3.751.249,00 |
| 12.08.2025 | 8,08 | 8,30 | 8,06 | 8,27 | 3,08% | 5.576.941,00 |
| 11.08.2025 | 8,12 | 8,19 | 8,02 | 8,02 | -0,79% | 4.244.462,00 |
| 08.08.2025 | 7,95 | 8,14 | 7,92 | 8,08 | 2,30% | 2.045.823,00 |
| 07.08.2025 | 7,69 | 7,93 | 7,57 | 7,90 | 3,43% | 3.366.334,00 |
| 06.08.2025 | 7,63 | 7,74 | 7,60 | 7,64 | 0,69% | 1.932.182,00 |
| 05.08.2025 | 7,58 | 7,63 | 7,45 | 7,59 | 0,38% | 2.921.391,00 |
| 04.08.2025 | 7,60 | 7,72 | 7,54 | 7,56 | -0,49% | 3.006.166,00 |
| 01.08.2025 | 7,74 | 7,80 | 7,56 | 7,60 | -2,19% | 3.779.323,00 |
| 31.07.2025 | 7,90 | 7,95 | 7,72 | 7,77 | -1,92% | 4.040.835,00 |
| 30.07.2025 | 8,30 | 8,30 | 7,92 | 7,92 | -4,45% | 3.762.667,00 |
| 29.07.2025 | 8,16 | 8,57 | 7,87 | 8,29 | 0,07% | 5.305.371,00 |
| 28.07.2025 | 8,89 | 8,90 | 8,21 | 8,28 | -2,57% | 3.865.661,00 |
| 25.07.2025 | 8,19 | 8,50 | 8,12 | 8,50 | 3,03% | 4.352.829,00 |
| 24.07.2025 | 8,70 | 8,72 | 8,25 | 8,25 | -4,04% | 3.765.652,00 |
| 23.07.2025 | 8,06 | 8,67 | 8,04 | 8,60 | 8,96% | 7.603.055,00 |
| 22.07.2025 | 7,98 | 8,03 | 7,79 | 7,89 | -1,89% | 3.233.312,00 |
| 21.07.2025 | 7,65 | 8,11 | 7,62 | 8,04 | 1,60% | 8.119.905,00 |
| 18.07.2025 | 8,07 | 8,09 | 7,78 | 7,91 | -3,25% | 4.868.609,00 |
| 17.07.2025 | 8,12 | 8,24 | 8,09 | 8,18 | 2,14% | 3.304.912,00 |
| 16.07.2025 | 8,20 | 8,28 | 8,00 | 8,01 | -6,13% | 5.602.529,00 |
| 15.07.2025 | 8,50 | 8,67 | 8,50 | 8,53 | 1,15% | 4.418.887,00 |
| 14.07.2025 | 8,41 | 8,58 | 8,40 | 8,43 | -1,93% | 2.180.091,00 |
| 11.07.2025 | 8,85 | 8,90 | 8,53 | 8,60 | -4,55% | 3.496.361,00 |
| 10.07.2025 | 8,77 | 9,02 | 8,72 | 9,01 | 3,56% | 3.088.828,00 |
| 09.07.2025 | 8,63 | 8,79 | 8,47 | 8,70 | 0,74% | 3.519.165,00 |
| 08.07.2025 | 8,42 | 8,70 | 8,36 | 8,64 | 2,72% | 2.925.808,00 |
| 07.07.2025 | 8,44 | 8,57 | 8,29 | 8,41 | -1,98% | 2.675.053,00 |
| 04.07.2025 | 8,69 | 8,71 | 8,51 | 8,58 | -1,92% | 2.595.077,00 |
| 03.07.2025 | 8,77 | 8,89 | 8,64 | 8,75 | 0,06% | 2.776.318,00 |
| 02.07.2025 | 8,69 | 8,86 | 8,60 | 8,74 | 1,52% | 6.541.683,00 |
| 01.07.2025 | 8,50 | 8,62 | 8,30 | 8,61 | 1,19% | 3.578.252,00 |
| 30.06.2025 | 8,82 | 8,86 | 8,51 | 8,51 | -3,45% | 3.031.747,00 |
| 27.06.2025 | 8,54 | 8,84 | 8,51 | 8,81 | 4,62% | 3.674.547,00 |
| 26.06.2025 | 8,55 | 8,56 | 8,31 | 8,42 | -1,08% | 2.287.097,00 |
| 25.06.2025 | 8,46 | 8,69 | 8,40 | 8,52 | 3,09% | 4.319.515,00 |
| 24.06.2025 | 8,28 | 8,37 | 8,18 | 8,26 | 3,15% | 3.042.189,00 |
| 23.06.2025 | 8,12 | 8,12 | 7,96 | 8,01 | -2,25% | 3.212.378,00 |
| 20.06.2025 | 8,23 | 8,35 | 8,19 | 8,19 | 0,48% | 4.707.574,00 |
| 19.06.2025 | 8,24 | 8,30 | 8,15 | 8,15 | -2,10% | 2.461.642,00 |
| 18.06.2025 | 8,38 | 8,42 | 8,27 | 8,33 | -0,95% | 1.824.834,00 |
| 17.06.2025 | 8,54 | 8,83 | 8,41 | 8,41 | -1,58% | 2.578.245,00 |
| 16.06.2025 | 8,46 | 8,63 | 8,46 | 8,54 | 0,78% | 2.106.474,00 |
| 13.06.2025 | 8,48 | 8,61 | 8,45 | 8,48 | -3,44% | 3.725.143,00 |
| 12.06.2025 | 8,88 | 8,95 | 8,72 | 8,78 | -2,74% | 3.053.628,00 |
| 11.06.2025 | 9,22 | 9,25 | 9,02 | 9,03 | -1,57% | 1.879.052,00 |
| 10.06.2025 | 8,79 | 9,19 | 8,79 | 9,17 | 5,11% | 3.965.320,00 |
| 09.06.2025 | 8,62 | 8,78 | 8,59 | 8,72 | 0,58% | 2.150.390,00 |
| 06.06.2025 | 8,51 | 8,72 | 8,50 | 8,67 | 1,00% | 2.060.865,00 |
| 05.06.2025 | 8,70 | 8,78 | 8,49 | 8,59 | -1,01% | 2.759.788,00 |
| 04.06.2025 | 8,72 | 8,78 | 8,59 | 8,68 | -0,74% | 1.922.283,00 |
| 03.06.2025 | 8,50 | 8,78 | 8,46 | 8,74 | 2,49% | 2.397.156,00 |
| 02.06.2025 | 8,84 | 8,84 | 8,52 | 8,53 | -4,78% | 3.417.549,00 |
| 30.05.2025 | 9,06 | 9,16 | 8,96 | 8,96 | -1,19% | 1.807.213,00 |
| 29.05.2025 | 9,25 | 9,35 | 9,04 | 9,07 | 0,55% | 2.283.505,00 |
| 28.05.2025 | 9,25 | 9,34 | 8,98 | 9,02 | -2,17% | 3.021.368,00 |
| 27.05.2025 | 9,17 | 9,37 | 9,10 | 9,22 | 0,45% | 2.901.123,00 |
| 26.05.2025 | 8,98 | 9,17 | 8,90 | 9,17 | 4,82% | 2.186.080,00 |
| 23.05.2025 | 9,17 | 9,30 | 8,63 | 8,75 | -4,56% | 4.660.076,00 |
| 22.05.2025 | 9,37 | 9,43 | 9,11 | 9,17 | -3,84% | 2.994.587,00 |
| 21.05.2025 | 9,48 | 9,54 | 9,33 | 9,54 | -0,32% | 1.937.811,00 |
| 20.05.2025 | 9,44 | 9,64 | 9,39 | 9,57 | 1,25% | 2.487.671,00 |
| 19.05.2025 | 9,50 | 9,60 | 9,38 | 9,45 | -1,22% | 2.602.547,00 |
| 16.05.2025 | 9,59 | 9,65 | 9,53 | 9,57 | 0,05% | 2.490.747,00 |
| 15.05.2025 | 9,60 | 9,70 | 9,50 | 9,56 | -1,38% | 2.397.737,00 |
| 14.05.2025 | 9,82 | 9,83 | 9,53 | 9,70 | -0,70% | 3.666.146,00 |
| 13.05.2025 | 9,40 | 9,81 | 9,39 | 9,76 | 4,44% | 3.340.235,00 |
| 12.05.2025 | 8,97 | 9,61 | 8,96 | 9,35 | 6,53% | 6.812.764,00 |
| 09.05.2025 | 8,86 | 8,91 | 8,68 | 8,78 | 0,79% | 3.363.447,00 |
| 08.05.2025 | 8,37 | 8,71 | 8,32 | 8,71 | 5,11% | 3.857.760,00 |
| 07.05.2025 | 8,36 | 8,47 | 8,27 | 8,28 | -0,38% | 1.915.968,00 |
| 06.05.2025 | 8,40 | 8,49 | 8,16 | 8,32 | -0,69% | 2.939.133,00 |
| 05.05.2025 | 8,42 | 8,46 | 8,31 | 8,37 | -0,02% | 2.202.572,00 |
| 02.05.2025 | 8,31 | 8,42 | 8,14 | 8,38 | 2,79% | 3.203.397,00 |
| 30.04.2025 | 8,32 | 8,65 | 8,08 | 8,15 | -1,91% | 5.303.450,00 |
| 29.04.2025 | 8,26 | 8,57 | 8,19 | 8,31 | 1,10% | 3.181.299,00 |
| 28.04.2025 | 8,25 | 8,41 | 8,21 | 8,22 | 0,27% | 2.170.323,00 |
| 25.04.2025 | 8,27 | 8,38 | 8,09 | 8,20 | 0,94% | 2.638.307,00 |
| 24.04.2025 | 7,92 | 8,13 | 7,85 | 8,12 | 2,33% | 2.467.648,00 |
| 23.04.2025 | 7,94 | 8,15 | 7,85 | 7,93 | 2,83% | 4.982.256,00 |
| 22.04.2025 | 7,84 | 7,90 | 7,27 | 7,72 | -6,83% | 9.500.835,00 |
| 17.04.2025 | 8,23 | 8,32 | 8,13 | 8,28 | 0,78% | 2.874.082,00 |
| 16.04.2025 | 8,20 | 8,23 | 7,96 | 8,22 | -1,30% | 4.077.836,00 |