4,438€
-3,74%
Echtzeit-Aktienkurs Stellantis N.V.
Bid:
Ask:
Aktienkurse zur Stellantis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2026 | 4,64 | 4,67 | 4,42 | 4,43 | -3,93% | - |
| 14.08.2026 | 4,65 | 4,70 | 4,61 | 4,61 | -0,43% | 3.891.369,00 |
| 13.08.2026 | 4,68 | 4,77 | 4,63 | 4,63 | -0,02% | 6.657.327,00 |
| 12.08.2026 | 4,75 | 4,79 | 4,61 | 4,63 | -2,52% | 6.704.553,00 |
| 11.08.2026 | 4,85 | 4,86 | 4,71 | 4,75 | -2,66% | 4.819.936,00 |
| 10.08.2026 | 4,80 | 4,88 | 4,75 | 4,88 | 1,76% | 3.871.983,00 |
| 07.08.2026 | 4,80 | 4,84 | 4,69 | 4,80 | -1,53% | 9.658.494,00 |
| 06.08.2026 | 4,91 | 4,95 | 4,84 | 4,87 | -0,72% | 3.881.052,00 |
| 05.08.2026 | 5,12 | 5,17 | 4,91 | 4,91 | -1,83% | 4.965.680,00 |
| 04.08.2026 | 4,92 | 5,03 | 4,86 | 5,00 | 1,15% | 5.755.055,00 |
| 03.08.2026 | 5,01 | 5,16 | 4,92 | 4,94 | -0,61% | 8.896.540,00 |
| 31.07.2026 | 5,10 | 5,22 | 4,96 | 4,97 | -1,68% | 9.217.082,00 |
| 30.07.2026 | 5,07 | 5,13 | 4,82 | 5,06 | -4,26% | 10.794.832,00 |
| 29.07.2026 | 5,18 | 5,34 | 5,11 | 5,28 | 4,14% | 7.069.741,00 |
| 28.07.2026 | 5,04 | 5,11 | 4,96 | 5,07 | 2,20% | 5.561.523,00 |
| 27.07.2026 | 5,09 | 5,11 | 4,87 | 4,96 | -0,94% | 4.641.899,00 |
| 24.07.2026 | 5,03 | 5,06 | 4,94 | 5,01 | -0,26% | 2.956.594,00 |
| 23.07.2026 | 5,07 | 5,15 | 5,00 | 5,02 | -1,37% | 3.302.603,00 |
| 22.07.2026 | 5,05 | 5,18 | 5,00 | 5,09 | 0,20% | 3.130.209,00 |
| 21.07.2026 | 5,05 | 5,11 | 4,93 | 5,08 | 0,65% | 4.172.161,00 |
| 20.07.2026 | 5,07 | 5,21 | 5,02 | 5,05 | -0,69% | 3.059.969,00 |
| 17.07.2026 | 5,15 | 5,24 | 5,08 | 5,08 | -3,13% | 6.108.619,00 |
| 16.07.2026 | 5,17 | 5,27 | 5,14 | 5,25 | 1,45% | 6.957.500,00 |
| 15.07.2026 | 5,00 | 5,20 | 4,97 | 5,17 | 3,58% | 5.737.030,00 |
| 14.07.2026 | 4,88 | 5,01 | 4,85 | 4,99 | 1,29% | 3.073.750,00 |
| 13.07.2026 | 4,84 | 5,03 | 4,77 | 4,93 | 1,85% | 4.001.768,00 |
| 10.07.2026 | 4,70 | 4,87 | 4,69 | 4,84 | 3,64% | 4.799.535,00 |
| 09.07.2026 | 4,69 | 4,73 | 4,59 | 4,67 | -0,48% | 6.006.258,00 |
| 08.07.2026 | 4,92 | 4,94 | 4,68 | 4,69 | -5,85% | 8.053.282,00 |
| 07.07.2026 | 5,08 | 5,16 | 4,98 | 4,99 | -0,84% | 4.563.028,00 |
| 06.07.2026 | 5,00 | 5,08 | 4,98 | 5,03 | 1,97% | 6.402.027,00 |
| 03.07.2026 | 5,07 | 5,11 | 4,88 | 4,93 | -3,47% | 6.903.559,00 |
| 02.07.2026 | 5,19 | 5,21 | 5,07 | 5,11 | -0,74% | 7.765.604,00 |
| 01.07.2026 | 5,08 | 5,15 | 4,98 | 5,15 | 3,27% | 6.967.849,00 |
| 30.06.2026 | 4,90 | 5,04 | 4,83 | 4,98 | 1,87% | 6.316.154,00 |
| 29.06.2026 | 5,03 | 5,07 | 4,88 | 4,89 | -2,66% | 6.245.473,00 |
| 26.06.2026 | 5,04 | 5,08 | 4,91 | 5,02 | -1,95% | 10.637.053,00 |
| 25.06.2026 | 5,19 | 5,26 | 5,10 | 5,12 | -1,10% | 7.238.818,00 |
| 24.06.2026 | 5,26 | 5,28 | 5,15 | 5,18 | -1,74% | 8.610.754,00 |
| 23.06.2026 | 5,45 | 5,49 | 5,26 | 5,27 | -6,66% | 9.651.699,00 |
| 22.06.2026 | 5,62 | 5,69 | 5,50 | 5,65 | 1,07% | 7.080.661,00 |
| 19.06.2026 | 5,55 | 5,67 | 5,55 | 5,59 | 0,34% | 4.540.188,00 |
| 18.06.2026 | 5,72 | 5,78 | 5,42 | 5,57 | -3,65% | 9.499.032,00 |
| 17.06.2026 | 5,81 | 5,91 | 5,76 | 5,78 | -3,21% | 6.397.241,00 |
| 16.06.2026 | 6,08 | 6,12 | 5,95 | 5,97 | -1,94% | 4.522.425,00 |
| 15.06.2026 | 6,16 | 6,28 | 6,09 | 6,09 | 3,24% | 7.906.100,00 |
| 12.06.2026 | 6,00 | 6,15 | 5,89 | 5,90 | 1,88% | 8.124.230,00 |
| 11.06.2026 | 5,76 | 5,81 | 5,65 | 5,79 | 0,22% | 6.277.342,00 |
| 10.06.2026 | 6,10 | 6,11 | 5,78 | 5,78 | -4,27% | 7.544.085,00 |
| 09.06.2026 | 6,11 | 6,29 | 6,04 | 6,04 | -1,79% | 4.862.253,00 |
| 08.06.2026 | 6,13 | 6,20 | 6,02 | 6,15 | -1,30% | 5.865.500,00 |
| 05.06.2026 | 6,40 | 6,49 | 6,23 | 6,23 | -3,02% | 3.100.737,00 |
| 04.06.2026 | 6,37 | 6,42 | 6,32 | 6,42 | 0,96% | 3.155.772,00 |
| 03.06.2026 | 6,55 | 6,57 | 6,31 | 6,36 | -4,04% | 4.358.595,00 |
| 02.06.2026 | 6,75 | 6,80 | 6,55 | 6,63 | -0,78% | 2.605.714,00 |
| 01.06.2026 | 6,87 | 6,90 | 6,65 | 6,68 | -2,58% | 3.829.770,00 |
| 29.05.2026 | 7,07 | 7,16 | 6,85 | 6,86 | -2,11% | 5.940.831,00 |
| 28.05.2026 | 6,98 | 7,07 | 6,90 | 7,01 | -0,27% | 2.679.534,00 |
| 27.05.2026 | 6,84 | 7,09 | 6,83 | 7,02 | 3,83% | 5.781.538,00 |
| 26.05.2026 | 6,67 | 6,78 | 6,64 | 6,77 | 1,09% | 2.952.352,00 |
| 25.05.2026 | 6,65 | 6,72 | 6,62 | 6,69 | 2,78% | 3.084.886,00 |
| 22.05.2026 | 6,42 | 6,66 | 6,39 | 6,51 | 3,02% | 5.423.077,00 |
| 21.05.2026 | 6,52 | 6,57 | 6,00 | 6,32 | -1,68% | 9.317.701,00 |
| 20.05.2026 | 6,34 | 6,51 | 6,32 | 6,43 | 1,05% | 4.750.674,00 |
| 19.05.2026 | 6,39 | 6,48 | 6,31 | 6,36 | -0,42% | 3.100.331,00 |
| 18.05.2026 | 6,38 | 6,49 | 6,31 | 6,39 | -1,39% | 4.138.106,00 |
| 15.05.2026 | 6,74 | 6,79 | 6,40 | 6,48 | -3,30% | 4.871.851,00 |
| 14.05.2026 | 6,53 | 6,77 | 6,52 | 6,70 | 3,32% | 4.407.220,00 |
| 13.05.2026 | 6,38 | 6,52 | 6,19 | 6,48 | 3,71% | 6.477.381,00 |
| 12.05.2026 | 6,27 | 6,39 | 6,23 | 6,25 | -2,43% | 5.238.346,00 |
| 11.05.2026 | 6,49 | 6,52 | 6,33 | 6,41 | -1,75% | 4.126.286,00 |
| 08.05.2026 | 6,38 | 6,53 | 6,37 | 6,52 | 1,84% | 3.362.709,00 |
| 07.05.2026 | 6,58 | 6,65 | 6,36 | 6,40 | -1,11% | 4.442.030,00 |
| 06.05.2026 | 6,27 | 6,69 | 6,27 | 6,48 | 4,65% | 6.161.477,00 |
| 05.05.2026 | 6,09 | 6,22 | 6,05 | 6,19 | 0,90% | 3.842.157,00 |
| 04.05.2026 | 6,27 | 6,28 | 6,10 | 6,13 | -1,32% | 4.165.652,00 |
| 30.04.2026 | 6,34 | 6,42 | 5,95 | 6,22 | -6,40% | 10.306.423,00 |
| 29.04.2026 | 6,74 | 6,82 | 6,61 | 6,64 | -0,91% | 2.368.557,00 |
| 28.04.2026 | 6,81 | 6,97 | 6,63 | 6,70 | -2,06% | 3.431.073,00 |
| 27.04.2026 | 6,87 | 6,96 | 6,79 | 6,84 | 0,13% | 2.669.588,00 |
| 24.04.2026 | 7,10 | 7,15 | 6,80 | 6,83 | -4,91% | 4.244.717,00 |
| 23.04.2026 | 7,24 | 7,43 | 7,15 | 7,19 | -1,52% | 2.835.522,00 |
| 22.04.2026 | 7,43 | 7,49 | 7,30 | 7,30 | -1,19% | 2.697.964,00 |
| 21.04.2026 | 7,42 | 7,53 | 7,38 | 7,39 | 0,59% | 3.075.416,00 |
| 20.04.2026 | 7,22 | 7,37 | 7,20 | 7,34 | -1,24% | 4.233.765,00 |
| 17.04.2026 | 6,98 | 7,44 | 6,96 | 7,43 | 6,81% | 7.063.059,00 |
| 16.04.2026 | 7,09 | 7,13 | 6,93 | 6,96 | -1,37% | 4.145.018,00 |
| 15.04.2026 | 7,00 | 7,24 | 7,00 | 7,06 | 1,88% | 6.275.777,00 |
| 14.04.2026 | 6,88 | 6,93 | 6,83 | 6,93 | 3,39% | 3.343.161,00 |
| 13.04.2026 | 6,75 | 6,79 | 6,65 | 6,70 | -2,77% | 3.391.652,00 |
| 10.04.2026 | 6,74 | 6,94 | 6,73 | 6,89 | 2,58% | 4.533.256,00 |
| 09.04.2026 | 6,65 | 6,74 | 6,54 | 6,72 | -0,06% | 3.220.077,00 |
| 08.04.2026 | 6,84 | 6,90 | 6,69 | 6,72 | 6,26% | 8.791.582,00 |
| 07.04.2026 | 6,51 | 6,62 | 6,26 | 6,33 | -3,77% | 6.911.525,00 |
| 02.04.2026 | 6,23 | 6,60 | 6,19 | 6,57 | 3,97% | 7.533.790,00 |
| 01.04.2026 | 6,23 | 6,35 | 6,20 | 6,32 | 4,19% | 4.530.329,00 |
| 31.03.2026 | 5,96 | 6,10 | 5,92 | 6,07 | 1,20% | 2.892.643,00 |
| 30.03.2026 | 5,84 | 6,04 | 5,81 | 6,00 | 2,08% | 2.398.504,00 |
| 27.03.2026 | 5,90 | 5,95 | 5,80 | 5,88 | -0,02% | 2.384.918,00 |
| 26.03.2026 | 5,90 | 5,98 | 5,75 | 5,88 | -0,99% | 3.274.268,00 |