23,328€
0,74%
Echtzeit-Aktienkurs Stellantis NV
Bid:
Ask:
Aktienkurse zur Stellantis NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 23,17 | 23,74 | 23,12 | 23,31 | 0,65% | 3.522.239,00 |
| 22.04.2024 | 23,09 | 23,32 | 22,57 | 23,16 | -4,44% | 4.323.068,00 |
| 19.04.2024 | 24,00 | 24,33 | 23,75 | 24,23 | -0,39% | 3.104.800,00 |
| 18.04.2024 | 24,37 | 24,48 | 24,09 | 24,33 | 0,29% | 1.776.480,00 |
| 17.04.2024 | 24,31 | 24,51 | 24,20 | 24,26 | -0,02% | 1.794.146,00 |
| 16.04.2024 | 24,45 | 24,58 | 24,06 | 24,26 | -2,90% | 3.109.606,00 |
| 15.04.2024 | 24,66 | 25,44 | 24,63 | 24,99 | 2,44% | 1.977.366,00 |
| 12.04.2024 | 25,33 | 25,36 | 24,24 | 24,39 | -3,23% | 2.962.158,00 |
| 11.04.2024 | 25,05 | 25,37 | 24,91 | 25,21 | -0,04% | 1.587.842,00 |
| 10.04.2024 | 25,33 | 25,59 | 24,92 | 25,22 | 0,62% | 1.853.031,00 |
| 09.04.2024 | 24,86 | 25,34 | 24,69 | 25,06 | 0,72% | 2.241.616,00 |
| 08.04.2024 | 24,61 | 25,00 | 24,55 | 24,88 | 1,16% | 1.312.711,00 |
| 05.04.2024 | 24,51 | 24,71 | 24,19 | 24,60 | -1,78% | 2.207.344,00 |
| 04.04.2024 | 25,05 | 25,40 | 24,86 | 25,04 | 0,08% | 2.079.490,00 |
| 03.04.2024 | 25,47 | 25,52 | 24,63 | 25,02 | -1,79% | 4.151.727,00 |
| 02.04.2024 | 26,32 | 26,42 | 25,42 | 25,48 | -3,23% | 3.581.522,00 |
| 28.03.2024 | 26,73 | 26,78 | 26,26 | 26,33 | -1,33% | 2.825.395,00 |
| 27.03.2024 | 26,57 | 26,80 | 26,45 | 26,68 | 0,34% | 1.269.496,00 |
| 26.03.2024 | 27,17 | 27,35 | 26,35 | 26,59 | -2,10% | 1.947.374,00 |
| 25.03.2024 | 26,95 | 27,19 | 26,86 | 27,16 | 0,76% | 1.511.517,00 |
| 22.03.2024 | 26,88 | 27,09 | 26,76 | 26,96 | 0,09% | 1.286.057,00 |
| 21.03.2024 | 27,00 | 27,19 | 26,90 | 26,93 | 0,99% | 1.926.422,00 |
| 20.03.2024 | 26,61 | 26,74 | 26,48 | 26,67 | 0,17% | 1.140.526,00 |
| 19.03.2024 | 26,16 | 26,62 | 26,13 | 26,62 | 1,80% | 1.480.818,00 |
| 18.03.2024 | 26,18 | 26,51 | 26,14 | 26,15 | 0,56% | 1.639.680,00 |
| 15.03.2024 | 25,43 | 26,13 | 25,43 | 26,01 | 2,54% | 3.731.524,00 |
| 14.03.2024 | 25,47 | 25,53 | 25,18 | 25,36 | -0,24% | 2.182.970,00 |
| 13.03.2024 | 25,77 | 25,96 | 25,42 | 25,42 | -1,42% | 2.006.589,00 |
| 12.03.2024 | 25,35 | 25,84 | 25,11 | 25,79 | 1,92% | 1.707.779,00 |
| 11.03.2024 | 24,79 | 25,36 | 24,74 | 25,30 | 0,84% | 1.626.503,00 |
| 08.03.2024 | 25,14 | 25,25 | 25,06 | 25,09 | -0,34% | 1.563.183,00 |
| 07.03.2024 | 24,76 | 25,25 | 24,72 | 25,18 | 0,72% | 1.910.178,00 |
| 06.03.2024 | 24,83 | 25,00 | 24,77 | 25,00 | 1,09% | 2.097.446,00 |
| 05.03.2024 | 24,44 | 24,77 | 24,34 | 24,73 | 0,47% | 1.941.247,00 |
| 04.03.2024 | 24,37 | 24,66 | 24,26 | 24,61 | 0,76% | 1.619.251,00 |
| 01.03.2024 | 24,42 | 24,50 | 24,26 | 24,43 | 1,22% | 1.787.027,00 |
| 29.02.2024 | 24,35 | 24,37 | 24,13 | 24,13 | -0,94% | 2.620.303,00 |
| 28.02.2024 | 24,06 | 24,44 | 23,88 | 24,36 | 0,45% | 2.009.884,00 |
| 27.02.2024 | 24,11 | 24,37 | 24,10 | 24,25 | -0,19% | 1.859.063,00 |
| 26.02.2024 | 24,60 | 24,71 | 24,03 | 24,30 | -1,24% | 2.236.034,00 |
| 23.02.2024 | 24,22 | 24,69 | 24,20 | 24,60 | 1,57% | 2.114.626,00 |
| 22.02.2024 | 23,90 | 24,54 | 23,72 | 24,22 | 2,87% | 3.909.938,00 |
| 21.02.2024 | 23,52 | 23,67 | 23,41 | 23,55 | 0,64% | 2.148.033,00 |
| 20.02.2024 | 23,69 | 23,76 | 23,27 | 23,40 | -0,93% | 2.569.815,00 |
| 19.02.2024 | 23,72 | 23,91 | 23,61 | 23,62 | -0,63% | 2.247.257,00 |
| 16.02.2024 | 24,20 | 24,42 | 23,76 | 23,77 | -0,42% | 3.583.100,00 |
| 15.02.2024 | 22,82 | 23,91 | 22,66 | 23,87 | 5,78% | 6.214.119,00 |
| 14.02.2024 | 22,38 | 22,56 | 22,31 | 22,56 | 0,74% | 2.082.057,00 |
| 13.02.2024 | 22,68 | 22,81 | 22,36 | 22,40 | -1,06% | 2.098.414,00 |
| 12.02.2024 | 22,50 | 22,81 | 22,45 | 22,64 | 0,82% | 2.721.133,00 |
| 09.02.2024 | 22,30 | 22,56 | 22,16 | 22,45 | 1,45% | 2.234.739,00 |
| 08.02.2024 | 21,88 | 22,31 | 21,83 | 22,13 | 2,12% | 3.108.356,00 |
| 07.02.2024 | 21,52 | 22,09 | 21,49 | 21,67 | 1,12% | 2.590.276,00 |
| 06.02.2024 | 21,13 | 21,43 | 21,12 | 21,43 | 1,71% | 2.387.181,00 |
| 05.02.2024 | 21,30 | 21,45 | 20,84 | 21,07 | -0,78% | 2.458.643,00 |
| 02.02.2024 | 20,97 | 21,41 | 20,92 | 21,24 | 2,29% | 2.362.242,00 |
| 01.02.2024 | 20,35 | 20,88 | 20,34 | 20,76 | 1,32% | 2.802.507,00 |
| 31.01.2024 | 20,27 | 20,55 | 20,20 | 20,49 | 1,34% | 2.119.524,00 |
| 30.01.2024 | 19,58 | 20,35 | 19,40 | 20,22 | 3,84% | 3.838.011,00 |
| 29.01.2024 | 19,52 | 19,57 | 19,29 | 19,47 | -0,25% | 1.943.198,00 |
| 26.01.2024 | 19,40 | 19,61 | 19,34 | 19,52 | 0,47% | 1.857.989,00 |
| 25.01.2024 | 19,34 | 19,46 | 19,15 | 19,43 | -0,60% | 2.140.493,00 |
| 24.01.2024 | 19,66 | 19,66 | 19,30 | 19,55 | -0,07% | 2.775.202,00 |
| 23.01.2024 | 19,74 | 19,76 | 19,24 | 19,56 | -0,65% | 1.867.864,00 |
| 22.01.2024 | 19,89 | 20,02 | 19,64 | 19,69 | 0,08% | 2.114.466,00 |
| 19.01.2024 | 19,92 | 19,99 | 19,62 | 19,67 | -0,79% | 2.143.052,00 |
| 18.01.2024 | 19,64 | 19,94 | 19,49 | 19,83 | 0,98% | 2.002.854,00 |
| 17.01.2024 | 19,74 | 19,75 | 19,52 | 19,64 | -1,39% | 2.400.923,00 |
| 16.01.2024 | 19,99 | 19,99 | 19,65 | 19,91 | -1,18% | 2.734.654,00 |
| 15.01.2024 | 20,41 | 20,41 | 20,12 | 20,15 | -1,49% | 1.836.818,00 |
| 12.01.2024 | 20,73 | 20,80 | 20,39 | 20,46 | -0,78% | 1.918.641,00 |
| 11.01.2024 | 20,90 | 21,28 | 20,62 | 20,62 | -0,79% | 2.221.379,00 |
| 10.01.2024 | 20,50 | 20,85 | 20,50 | 20,78 | 1,05% | 1.789.683,00 |
| 09.01.2024 | 20,74 | 20,75 | 20,45 | 20,57 | -0,46% | 1.336.240,00 |
| 08.01.2024 | 20,44 | 20,66 | 20,24 | 20,66 | 0,78% | 1.740.300,00 |
| 05.01.2024 | 20,36 | 20,66 | 20,22 | 20,50 | 0,34% | 1.269.948,00 |
| 04.01.2024 | 20,47 | 20,57 | 20,29 | 20,43 | -0,12% | 2.252.751,00 |
| 03.01.2024 | 21,16 | 21,20 | 20,32 | 20,46 | -3,38% | 2.936.719,00 |
| 02.01.2024 | 21,27 | 21,50 | 20,88 | 21,17 | 0,12% | 1.673.187,00 |
| 29.12.2023 | 21,21 | 21,29 | 21,11 | 21,15 | -0,17% | 904.859,00 |
| 28.12.2023 | 21,35 | 21,38 | 21,15 | 21,18 | -0,26% | 887.065,00 |
| 27.12.2023 | 21,30 | 21,33 | 21,17 | 21,24 | 0,12% | 996.782,00 |
| 22.12.2023 | 21,21 | 21,37 | 21,18 | 21,21 | -0,07% | 1.201.910,00 |
| 21.12.2023 | 21,05 | 21,24 | 20,96 | 21,23 | 0,02% | 1.583.552,00 |
| 20.12.2023 | 21,34 | 21,41 | 21,08 | 21,22 | -0,31% | 1.501.672,00 |
| 19.12.2023 | 21,50 | 21,50 | 20,97 | 21,29 | -1,00% | 1.748.819,00 |
| 18.12.2023 | 21,48 | 21,63 | 21,31 | 21,50 | -0,14% | 1.713.311,00 |
| 15.12.2023 | 21,40 | 21,89 | 21,40 | 21,53 | 1,32% | 3.131.055,00 |
| 14.12.2023 | 21,15 | 21,35 | 21,07 | 21,25 | 1,63% | 2.883.812,00 |
| 13.12.2023 | 20,95 | 21,24 | 20,91 | 20,91 | -0,31% | 1.554.118,00 |
| 12.12.2023 | 21,00 | 21,22 | 20,96 | 20,98 | -0,17% | 1.779.870,00 |
| 11.12.2023 | 21,03 | 21,08 | 20,90 | 21,01 | -0,02% | 1.984.763,00 |
| 08.12.2023 | 20,81 | 21,11 | 20,69 | 21,02 | 0,45% | 2.727.255,00 |
| 07.12.2023 | 21,00 | 21,20 | 20,78 | 20,92 | -0,57% | 2.518.930,00 |
| 06.12.2023 | 20,50 | 21,21 | 20,50 | 21,04 | 2,86% | 3.345.730,00 |
| 05.12.2023 | 20,13 | 20,46 | 20,11 | 20,46 | 0,76% | 2.172.900,00 |
| 04.12.2023 | 20,08 | 20,35 | 20,03 | 20,30 | 1,05% | 1.841.654,00 |
| 01.12.2023 | 19,99 | 20,12 | 19,81 | 20,09 | 0,92% | 2.302.072,00 |
| 30.11.2023 | 19,80 | 20,17 | 19,79 | 19,91 | 1,06% | 3.716.038,00 |
| 29.11.2023 | 18,78 | 19,82 | 18,78 | 19,70 | 5,20% | 5.127.660,00 |