12,696€
-1,12%
Echtzeit-Aktienkurs Stellantis NV
Bid:
Ask:
Aktienkurse zur Stellantis NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.815.877,00 |
| 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 | 2,88% | 2.563.507,00 |
| 21.11.2024 | 12,18 | 12,20 | 11,91 | 12,17 | -0,34% | - |
| 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 |
| 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 |