6,211€
-6,46%
Echtzeit-Aktienkurs Stellantis NV
Bid:
Ask:
Aktienkurse zur Stellantis NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2026 | 5,90 | 6,03 | 5,90 | 5,94 | 1,51% | 4.173.130,00 |
| 24.03.2026 | 5,73 | 5,88 | 5,60 | 5,85 | 3,41% | 5.007.385,00 |
| 23.03.2026 | 5,43 | 5,78 | 5,31 | 5,65 | 2,33% | 6.237.302,00 |
| 20.03.2026 | 5,61 | 5,69 | 5,51 | 5,53 | -0,74% | 4.844.061,00 |
| 19.03.2026 | 5,67 | 5,69 | 5,57 | 5,57 | -3,44% | 4.523.343,00 |
| 18.03.2026 | 5,88 | 5,92 | 5,71 | 5,76 | -1,84% | 3.440.942,00 |
| 17.03.2026 | 5,71 | 6,00 | 5,71 | 5,87 | 2,89% | 4.310.649,00 |
| 16.03.2026 | 5,70 | 5,74 | 5,54 | 5,71 | -0,04% | 4.381.273,00 |
| 13.03.2026 | 5,94 | 5,96 | 5,71 | 5,71 | -4,39% | 8.177.464,00 |
| 12.03.2026 | 5,91 | 5,99 | 5,75 | 5,97 | 0,00% | 9.212.528,00 |
| 11.03.2026 | 5,98 | 6,10 | 5,93 | 5,97 | -1,57% | 3.710.786,00 |
| 10.03.2026 | 6,16 | 6,20 | 6,01 | 6,07 | 1,49% | 4.196.364,00 |
| 09.03.2026 | 5,99 | 6,05 | 5,92 | 5,98 | -3,16% | 8.434.561,00 |
| 06.03.2026 | 6,31 | 6,39 | 6,16 | 6,17 | -1,83% | 5.410.075,00 |
| 05.03.2026 | 6,44 | 6,54 | 6,28 | 6,29 | -3,22% | 5.172.452,00 |
| 04.03.2026 | 6,38 | 6,58 | 6,26 | 6,50 | 4,91% | 5.120.989,00 |
| 03.03.2026 | 6,44 | 6,45 | 6,08 | 6,19 | -3,88% | 8.162.479,00 |
| 02.03.2026 | 6,58 | 6,68 | 6,43 | 6,44 | -7,11% | 6.370.372,00 |
| 27.02.2026 | 6,80 | 6,96 | 6,70 | 6,94 | 2,23% | 4.165.735,00 |
| 26.02.2026 | 6,50 | 6,95 | 6,42 | 6,78 | 4,24% | 6.773.574,00 |
| 25.02.2026 | 6,62 | 6,64 | 6,51 | 6,51 | -1,33% | 2.593.709,00 |
| 24.02.2026 | 6,52 | 6,67 | 6,52 | 6,60 | 1,95% | 3.096.851,00 |
| 23.02.2026 | 6,52 | 6,57 | 6,43 | 6,47 | -1,37% | 2.943.753,00 |
| 20.02.2026 | 6,40 | 6,66 | 6,39 | 6,56 | 2,21% | 5.149.464,00 |
| 19.02.2026 | 6,67 | 6,73 | 6,40 | 6,42 | -4,37% | 4.745.098,00 |
| 18.02.2026 | 6,63 | 6,72 | 6,54 | 6,71 | 2,01% | 3.429.013,00 |
| 17.02.2026 | 6,64 | 6,71 | 6,51 | 6,58 | -0,92% | 3.192.199,00 |
| 16.02.2026 | 6,57 | 6,74 | 6,53 | 6,64 | 0,51% | 3.609.193,00 |
| 13.02.2026 | 6,62 | 6,72 | 6,52 | 6,61 | -0,68% | 3.804.972,00 |
| 12.02.2026 | 6,46 | 6,78 | 6,37 | 6,65 | 3,63% | 7.441.817,00 |
| 11.02.2026 | 6,33 | 6,43 | 6,22 | 6,42 | 0,96% | 5.439.445,00 |
| 10.02.2026 | 6,20 | 6,55 | 6,20 | 6,36 | 3,60% | 9.936.315,00 |
| 09.02.2026 | 6,20 | 6,36 | 6,00 | 6,14 | 0,43% | 12.544.187,00 |
| 06.02.2026 | 7,34 | 7,35 | 5,73 | 6,11 | -25,24% | 42.946.267,00 |
| 05.02.2026 | 8,64 | 8,64 | 8,13 | 8,17 | -5,69% | 4.704.273,00 |
| 04.02.2026 | 8,42 | 8,82 | 8,32 | 8,67 | 3,51% | 3.404.097,00 |
| 03.02.2026 | 8,40 | 8,56 | 8,29 | 8,37 | -0,45% | 3.287.667,00 |
| 02.02.2026 | 8,22 | 8,50 | 8,19 | 8,41 | 1,98% | 2.543.139,00 |
| 30.01.2026 | 8,19 | 8,26 | 8,11 | 8,25 | 1,61% | - |
| 29.01.2026 | 8,16 | 8,27 | 8,08 | 8,12 | -0,64% | - |
| 28.01.2026 | 8,16 | 8,25 | 8,04 | 8,17 | 0,26% | - |
| 27.01.2026 | 8,20 | 8,22 | 8,01 | 8,15 | 0,14% | - |
| 26.01.2026 | 8,25 | 8,25 | 8,11 | 8,14 | -1,75% | - |
| 23.01.2026 | 8,32 | 8,36 | 8,17 | 8,28 | -1,28% | 1.881.004,00 |
| 22.01.2026 | 8,44 | 8,51 | 8,25 | 8,39 | 1,90% | 2.727.040,00 |
| 21.01.2026 | 8,10 | 8,27 | 8,04 | 8,23 | 1,83% | 2.615.826,00 |
| 20.01.2026 | 8,16 | 8,18 | 8,04 | 8,08 | -1,86% | 3.011.514,00 |
| 19.01.2026 | 8,18 | 8,29 | 8,02 | 8,24 | -1,91% | 3.241.988,00 |
| 16.01.2026 | 8,62 | 8,64 | 8,40 | 8,40 | -2,94% | 3.312.062,00 |
| 15.01.2026 | 8,80 | 8,81 | 8,58 | 8,65 | -1,29% | 1.729.025,00 |
| 14.01.2026 | 8,69 | 8,85 | 8,62 | 8,76 | 0,96% | 3.242.512,00 |
| 13.01.2026 | 9,02 | 9,05 | 8,65 | 8,68 | -3,51% | 5.272.590,00 |
| 12.01.2026 | 9,35 | 9,35 | 8,96 | 9,00 | -4,31% | 4.258.793,00 |
| 09.01.2026 | 9,50 | 9,72 | 9,40 | 9,40 | -0,09% | 3.132.051,00 |
| 08.01.2026 | 9,22 | 9,47 | 8,98 | 9,41 | 1,40% | 3.136.548,00 |
| 07.01.2026 | 9,46 | 9,49 | 9,26 | 9,28 | -1,21% | 2.059.487,00 |
| 06.01.2026 | 9,65 | 9,77 | 9,34 | 9,39 | -2,26% | 3.221.913,00 |
| 05.01.2026 | 9,74 | 9,85 | 9,58 | 9,61 | -0,99% | 2.994.226,00 |
| 02.01.2026 | 9,41 | 9,71 | 9,41 | 9,71 | 3,27% | 2.389.981,00 |
| 31.12.2025 | 9,42 | 9,42 | 9,28 | 9,40 | -0,58% | 1.762.308,00 |
| 30.12.2025 | 9,38 | 9,52 | 9,35 | 9,46 | 0,49% | 1.017.355,00 |
| 29.12.2025 | 9,40 | 9,44 | 9,34 | 9,41 | -0,14% | 1.315.783,00 |
| 24.12.2025 | 9,38 | 9,45 | 9,37 | 9,42 | 0,13% | 494.901,00 |
| 23.12.2025 | 9,44 | 9,58 | 9,38 | 9,41 | -0,45% | 1.785.429,00 |
| 22.12.2025 | 9,89 | 9,94 | 9,37 | 9,45 | -4,53% | 4.130.119,00 |
| 19.12.2025 | 9,97 | 10,02 | 9,89 | 9,90 | -1,06% | 2.405.244,00 |
| 18.12.2025 | 9,97 | 10,07 | 9,84 | 10,01 | -0,16% | 2.868.703,00 |
| 17.12.2025 | 10,13 | 10,15 | 9,93 | 10,02 | -0,91% | 2.058.139,00 |
| 16.12.2025 | 10,04 | 10,34 | 10,04 | 10,12 | 0,16% | 2.010.213,00 |
| 15.12.2025 | 10,10 | 10,27 | 10,01 | 10,10 | 0,58% | 3.117.979,00 |
| 12.12.2025 | 10,09 | 10,18 | 10,04 | 10,04 | 0,16% | 1.888.949,00 |
| 11.12.2025 | 10,09 | 10,11 | 9,82 | 10,03 | -1,49% | 2.942.539,00 |
| 10.12.2025 | 10,08 | 10,19 | 10,02 | 10,18 | 0,57% | 2.796.875,00 |
| 09.12.2025 | 10,25 | 10,33 | 10,08 | 10,12 | -1,61% | 3.290.707,00 |
| 08.12.2025 | 10,39 | 10,43 | 10,24 | 10,29 | -1,21% | 2.537.656,00 |
| 05.12.2025 | 10,28 | 10,49 | 10,26 | 10,41 | 2,16% | 4.130.019,00 |