3,838€
-3,70%
Echtzeit-Aktienkurs Stellantis NV
Bid:
Ask:
Aktienkurse zur Stellantis NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 3,89 | 3,92 | 3,74 | 3,85 | -3,34% | 6.501.016,00 |
| 16.10.2026 | 3,94 | 4,02 | 3,87 | 3,99 | 2,63% | 4.256.651,00 |
| 15.10.2026 | 3,81 | 3,89 | 3,79 | 3,88 | 1,29% | 5.306.148,00 |
| 14.10.2026 | 3,99 | 3,99 | 3,82 | 3,83 | -2,48% | 4.088.544,00 |
| 13.10.2026 | 3,97 | 3,99 | 3,88 | 3,93 | -0,93% | 3.310.111,00 |
| 12.10.2026 | 4,06 | 4,13 | 3,94 | 3,97 | -0,92% | 3.842.600,00 |
| 09.10.2026 | 4,03 | 4,12 | 4,01 | 4,01 | 0,31% | 3.847.465,00 |
| 08.10.2026 | 4,10 | 4,10 | 3,93 | 3,99 | -3,32% | 5.661.478,00 |
| 07.10.2026 | 4,05 | 4,30 | 4,05 | 4,13 | 1,57% | 5.921.590,00 |
| 06.10.2026 | 4,03 | 4,17 | 4,01 | 4,07 | 2,02% | 4.444.459,00 |
| 05.10.2026 | 3,90 | 4,04 | 3,89 | 3,99 | 2,65% | 3.187.148,00 |
| 02.10.2026 | 4,01 | 4,05 | 3,87 | 3,88 | 0,92% | 6.959.475,00 |
| 01.10.2026 | 3,85 | 3,91 | 3,81 | 3,85 | -1,38% | 4.148.662,00 |
| 30.09.2026 | 3,95 | 4,00 | 3,89 | 3,90 | -0,06% | 4.304.599,00 |
| 29.09.2026 | 4,05 | 4,10 | 3,87 | 3,90 | -3,50% | 3.909.254,00 |
| 28.09.2026 | 4,08 | 4,19 | 4,04 | 4,04 | 0,43% | 4.399.091,00 |
| 25.09.2026 | 3,96 | 4,03 | 3,93 | 4,03 | 1,45% | 4.427.092,00 |
| 24.09.2026 | 4,09 | 4,12 | 3,97 | 3,97 | -4,14% | 5.566.322,00 |
| 23.09.2026 | 4,24 | 4,24 | 4,13 | 4,14 | -1,95% | 3.212.610,00 |
| 22.09.2026 | 4,20 | 4,32 | 4,16 | 4,22 | -0,15% | 4.128.161,00 |
| 21.09.2026 | 4,25 | 4,28 | 4,22 | 4,23 | 0,74% | 3.365.064,00 |
| 18.09.2026 | 4,43 | 4,44 | 4,16 | 4,20 | -5,42% | 9.280.250,00 |
| 17.09.2026 | 4,37 | 4,50 | 4,37 | 4,44 | 2,43% | 3.124.139,00 |
| 16.09.2026 | 4,44 | 4,45 | 4,32 | 4,33 | -3,41% | 7.249.418,00 |
| 15.09.2026 | 4,54 | 4,59 | 4,46 | 4,49 | -1,10% | 2.187.183,00 |
| 14.09.2026 | 4,61 | 4,70 | 4,50 | 4,54 | -3,01% | 3.368.169,00 |
| 11.09.2026 | 4,58 | 4,70 | 4,52 | 4,68 | 3,10% | 4.197.102,00 |
| 10.09.2026 | 4,58 | 4,62 | 4,49 | 4,54 | -0,71% | 2.673.422,00 |
| 09.09.2026 | 4,67 | 4,72 | 4,55 | 4,57 | -2,10% | 3.460.678,00 |
| 08.09.2026 | 4,77 | 4,83 | 4,65 | 4,67 | -2,81% | 2.715.689,00 |
| 07.09.2026 | 4,77 | 4,87 | 4,77 | 4,80 | 0,48% | 2.732.308,00 |
| 04.09.2026 | 4,70 | 4,81 | 4,70 | 4,78 | 1,59% | 5.025.491,00 |
| 03.09.2026 | 4,54 | 4,71 | 4,51 | 4,71 | 4,28% | 3.039.506,00 |
| 02.09.2026 | 4,61 | 4,61 | 4,48 | 4,51 | -2,69% | 4.248.923,00 |
| 01.09.2026 | 4,74 | 4,81 | 4,59 | 4,64 | -2,60% | 5.601.699,00 |
| 31.08.2026 | 4,68 | 4,80 | 4,67 | 4,76 | 1,70% | 3.968.239,00 |
| 28.08.2026 | 4,58 | 4,72 | 4,56 | 4,68 | 2,36% | 4.772.108,00 |
| 27.08.2026 | 4,44 | 4,59 | 4,42 | 4,57 | 2,42% | 4.568.338,00 |
| 26.08.2026 | 4,52 | 4,54 | 4,44 | 4,47 | -0,50% | 3.551.473,00 |
| 25.08.2026 | 4,47 | 4,49 | 4,38 | 4,49 | 1,30% | 6.188.638,00 |
| 24.08.2026 | 4,57 | 4,57 | 4,43 | 4,43 | -4,71% | 7.165.590,00 |
| 21.08.2026 | 4,51 | 4,68 | 4,50 | 4,65 | 4,21% | 6.131.532,00 |
| 20.08.2026 | 4,68 | 4,76 | 4,38 | 4,46 | -3,86% | 8.079.412,00 |
| 19.08.2026 | 4,38 | 4,69 | 4,38 | 4,64 | 5,84% | 8.615.227,00 |
| 18.08.2026 | 4,42 | 4,49 | 4,38 | 4,38 | -0,92% | 5.529.703,00 |
| 17.08.2026 | 4,64 | 4,67 | 4,42 | 4,42 | -4,02% | 6.759.381,00 |
| 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 |