8,989€
0,66%
Echtzeit-Aktienkurs Stellantis N.V.
Bid:
Ask:
Aktienkurse zur Stellantis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 8,92 | 9,12 | 8,90 | 9,04 | 1,18% | - |
| 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 |
| 06.10.2025 | 9,16 | 9,37 | 9,03 | 9,32 | 3,48% | 7.408.418,00 |
| 03.10.2025 | 8,96 | 9,04 | 8,85 | 9,01 | 2,19% | 4.189.693,00 |
| 02.10.2025 | 8,35 | 8,95 | 8,33 | 8,81 | 8,33% | 11.555.918,00 |
| 01.10.2025 | 7,85 | 8,16 | 7,83 | 8,14 | 3,35% | 3.683.979,00 |
| 30.09.2025 | 7,97 | 7,98 | 7,81 | 7,87 | -1,40% | 3.369.989,00 |
| 29.09.2025 | 7,88 | 8,01 | 7,70 | 7,98 | 1,05% | 2.909.697,00 |
| 26.09.2025 | 7,98 | 8,08 | 7,85 | 7,90 | -1,01% | 3.295.238,00 |
| 25.09.2025 | 8,24 | 8,38 | 7,98 | 7,98 | -2,56% | 5.428.163,00 |
| 24.09.2025 | 8,32 | 8,34 | 8,15 | 8,19 | -3,40% | 5.015.926,00 |
| 23.09.2025 | 8,28 | 8,53 | 8,21 | 8,48 | 2,99% | 3.342.280,00 |
| 22.09.2025 | 8,38 | 8,38 | 8,14 | 8,23 | -2,64% | 3.204.553,00 |
| 19.09.2025 | 8,50 | 8,81 | 8,46 | 8,46 | 0,75% | 9.556.162,00 |
| 18.09.2025 | 8,24 | 8,51 | 8,22 | 8,39 | 1,98% | 3.508.382,00 |
| 17.09.2025 | 8,21 | 8,39 | 8,10 | 8,23 | 1,04% | 3.980.217,00 |
| 16.09.2025 | 8,17 | 8,33 | 8,11 | 8,15 | -0,05% | 4.287.872,00 |
| 15.09.2025 | 8,06 | 8,17 | 8,01 | 8,15 | 2,02% | 2.577.555,00 |
| 12.09.2025 | 8,15 | 8,15 | 7,88 | 7,99 | -1,99% | 4.092.382,00 |
| 11.09.2025 | 7,49 | 8,16 | 7,46 | 8,15 | 9,21% | 7.860.100,00 |
| 10.09.2025 | 7,63 | 7,68 | 7,42 | 7,46 | -2,14% | 3.016.814,00 |
| 09.09.2025 | 7,62 | 7,75 | 7,60 | 7,63 | 0,00% | 2.324.498,00 |
| 08.09.2025 | 7,72 | 7,82 | 7,49 | 7,63 | -1,60% | 3.027.415,00 |
| 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 |