15,510$
-2,02%
Echtzeit-Aktienkurs Stellantis NV
Bid:
Ask:
Aktienkurse zur Stellantis NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 15,83 | 15,92 | 15,50 | 15,50 | -2,08% | 6.651.516,00 |
| 05.09.2024 | 16,09 | 16,11 | 15,80 | 15,83 | -1,55% | 7.336.479,00 |
| 04.09.2024 | 15,93 | 16,13 | 15,93 | 16,08 | 1,07% | 4.905.513,00 |
| 03.09.2024 | 16,35 | 16,38 | 15,85 | 15,91 | -5,18% | 8.903.742,00 |
| 30.08.2024 | 16,74 | 16,79 | 16,61 | 16,78 | 0,24% | 6.507.306,00 |
| 29.08.2024 | 16,74 | 16,91 | 16,67 | 16,74 | 0,24% | 4.643.702,00 |
| 28.08.2024 | 16,66 | 16,73 | 16,60 | 16,70 | -0,48% | 3.942.428,00 |
| 27.08.2024 | 16,92 | 16,92 | 16,73 | 16,78 | 0,78% | 4.716.930,00 |
| 26.08.2024 | 16,75 | 16,78 | 16,63 | 16,65 | -0,89% | 3.892.132,00 |
| 23.08.2024 | 16,55 | 16,81 | 16,53 | 16,80 | 3,07% | 6.475.457,00 |
| 22.08.2024 | 16,50 | 16,51 | 16,28 | 16,30 | -1,57% | 4.924.715,00 |
| 21.08.2024 | 16,58 | 16,59 | 16,48 | 16,56 | 1,60% | 6.005.997,00 |
| 20.08.2024 | 16,38 | 16,50 | 16,29 | 16,30 | 0,06% | 5.702.252,00 |
| 19.08.2024 | 16,22 | 16,39 | 16,22 | 16,29 | 2,52% | 6.199.115,00 |
| 16.08.2024 | 15,81 | 15,91 | 15,78 | 15,89 | 0,32% | 5.004.444,00 |
| 15.08.2024 | 15,87 | 15,93 | 15,81 | 15,84 | 1,73% | 4.859.933,00 |
| 14.08.2024 | 15,68 | 15,71 | 15,53 | 15,57 | 0,97% | 5.674.846,00 |
| 13.08.2024 | 15,17 | 15,46 | 15,12 | 15,42 | 1,51% | 8.764.300,00 |
| 12.08.2024 | 15,40 | 15,40 | 15,19 | 15,19 | -0,78% | 6.441.673,00 |
| 09.08.2024 | 15,33 | 15,43 | 15,28 | 15,31 | -1,35% | 9.604.818,00 |
| 08.08.2024 | 15,45 | 15,61 | 15,38 | 15,52 | 0,84% | 8.731.905,00 |
| 07.08.2024 | 15,72 | 15,78 | 15,32 | 15,39 | -1,16% | 10.171.066,00 |
| 06.08.2024 | 15,35 | 15,69 | 15,29 | 15,57 | -1,08% | 8.672.779,00 |
| 05.08.2024 | 15,53 | 15,87 | 15,51 | 15,74 | -2,42% | 11.628.507,00 |
| 02.08.2024 | 16,09 | 16,20 | 15,82 | 16,13 | -1,16% | 11.846.127,00 |
| 01.08.2024 | 16,62 | 16,73 | 16,22 | 16,32 | -2,22% | 9.703.902,00 |
| 31.07.2024 | 16,62 | 16,89 | 16,57 | 16,69 | -0,36% | 9.693.585,00 |
| 30.07.2024 | 16,97 | 17,02 | 16,64 | 16,75 | -1,41% | 9.501.149,00 |
| 29.07.2024 | 16,88 | 17,01 | 16,71 | 16,99 | -3,79% | 13.849.789,00 |
| 26.07.2024 | 17,63 | 17,74 | 17,42 | 17,66 | -2,38% | 12.017.125,00 |
| 25.07.2024 | 17,97 | 18,32 | 17,67 | 18,09 | -7,70% | 16.338.003,00 |
| 24.07.2024 | 19,81 | 19,91 | 19,55 | 19,60 | -2,49% | 8.839.488,00 |
| 23.07.2024 | 20,25 | 20,29 | 19,80 | 20,10 | -2,95% | 9.569.948,00 |
| 22.07.2024 | 20,45 | 20,72 | 20,29 | 20,71 | 2,47% | 6.362.450,00 |
| 19.07.2024 | 20,23 | 20,33 | 20,09 | 20,21 | -1,51% | 7.659.801,00 |
| 18.07.2024 | 21,00 | 21,05 | 20,46 | 20,52 | 0,88% | 6.292.256,00 |
| 17.07.2024 | 20,15 | 20,44 | 20,10 | 20,34 | 0,64% | 7.032.913,00 |
| 16.07.2024 | 20,05 | 20,22 | 19,98 | 20,21 | -0,10% | 5.666.947,00 |
| 15.07.2024 | 20,29 | 20,41 | 20,22 | 20,23 | -0,39% | 4.459.893,00 |
| 12.07.2024 | 20,29 | 20,42 | 20,25 | 20,31 | 0,25% | 5.323.413,00 |
| 11.07.2024 | 20,14 | 20,31 | 20,09 | 20,26 | 0,80% | 8.451.571,00 |
| 10.07.2024 | 19,80 | 20,10 | 19,79 | 20,10 | 3,34% | 4.816.392,00 |
| 09.07.2024 | 19,46 | 19,63 | 19,43 | 19,45 | -0,15% | 5.716.922,00 |
| 08.07.2024 | 19,64 | 19,65 | 19,40 | 19,48 | -0,41% | 6.462.294,00 |
| 05.07.2024 | 19,81 | 19,85 | 19,47 | 19,56 | -1,56% | 6.642.495,00 |
| 03.07.2024 | 19,73 | 19,92 | 19,73 | 19,87 | 1,07% | 5.132.485,00 |
| 02.07.2024 | 19,47 | 19,70 | 19,44 | 19,66 | -1,40% | 6.338.039,00 |
| 01.07.2024 | 20,16 | 20,18 | 19,92 | 19,94 | 0,45% | 5.592.126,00 |
| 28.06.2024 | 19,63 | 19,88 | 19,59 | 19,85 | 0,40% | 8.359.782,00 |
| 27.06.2024 | 19,98 | 20,13 | 19,76 | 19,77 | -4,63% | 7.833.058,00 |
| 26.06.2024 | 20,52 | 20,75 | 20,49 | 20,73 | 0,68% | 5.393.232,00 |
| 25.06.2024 | 20,71 | 20,77 | 20,57 | 20,59 | -0,53% | 5.837.126,00 |
| 24.06.2024 | 20,81 | 20,96 | 20,68 | 20,70 | 0,98% | 4.832.526,00 |
| 21.06.2024 | 20,40 | 20,55 | 20,31 | 20,50 | 0,05% | 3.944.912,00 |
| 20.06.2024 | 20,44 | 20,57 | 20,34 | 20,49 | 0,44% | 6.481.093,00 |
| 18.06.2024 | 20,44 | 20,57 | 20,36 | 20,40 | -0,73% | 4.383.882,00 |
| 17.06.2024 | 20,34 | 20,57 | 20,26 | 20,55 | 1,68% | 5.469.551,00 |
| 14.06.2024 | 20,20 | 20,30 | 19,99 | 20,21 | -4,13% | 11.407.877,00 |
| 13.06.2024 | 21,45 | 21,46 | 20,95 | 21,08 | -2,99% | 8.417.928,00 |
| 12.06.2024 | 21,88 | 21,96 | 21,72 | 21,73 | 1,07% | 5.162.590,00 |
| 11.06.2024 | 21,52 | 21,56 | 21,35 | 21,50 | -1,47% | 4.759.567,00 |
| 10.06.2024 | 21,64 | 21,85 | 21,58 | 21,82 | -0,14% | 4.748.311,00 |
| 07.06.2024 | 21,75 | 21,94 | 21,70 | 21,85 | -0,55% | 3.978.734,00 |
| 06.06.2024 | 22,01 | 22,17 | 21,97 | 21,97 | -0,99% | 3.422.407,00 |
| 05.06.2024 | 22,10 | 22,22 | 21,90 | 22,19 | 2,21% | 5.498.051,00 |
| 04.06.2024 | 21,81 | 21,86 | 21,61 | 21,71 | -1,23% | 3.950.435,00 |
| 03.06.2024 | 22,16 | 22,21 | 21,85 | 21,98 | -1,30% | 4.607.034,00 |
| 31.05.2024 | 22,14 | 22,30 | 21,86 | 22,27 | 0,09% | 6.816.392,00 |
| 30.05.2024 | 22,24 | 22,31 | 22,12 | 22,25 | 1,97% | 5.354.156,00 |
| 29.05.2024 | 21,92 | 22,17 | 21,80 | 21,82 | -2,72% | 6.827.355,00 |
| 28.05.2024 | 22,48 | 22,61 | 22,28 | 22,43 | 0,54% | 7.525.020,00 |
| 24.05.2024 | 22,15 | 22,38 | 22,08 | 22,31 | 1,78% | 8.235.958,00 |
| 23.05.2024 | 22,29 | 22,31 | 21,87 | 21,92 | -0,81% | 4.943.466,00 |
| 22.05.2024 | 22,05 | 22,19 | 21,99 | 22,10 | 0,05% | 5.149.117,00 |
| 21.05.2024 | 22,25 | 22,32 | 22,08 | 22,09 | -1,12% | 7.357.498,00 |
| 20.05.2024 | 22,53 | 22,55 | 22,32 | 22,34 | -1,06% | 4.614.168,00 |
| 17.05.2024 | 22,62 | 22,74 | 22,51 | 22,58 | -1,10% | 5.033.237,00 |
| 16.05.2024 | 22,96 | 23,09 | 22,82 | 22,83 | -1,42% | 4.831.163,00 |
| 15.05.2024 | 23,15 | 23,30 | 23,01 | 23,16 | -0,69% | 5.841.504,00 |
| 14.05.2024 | 23,17 | 23,37 | 23,12 | 23,32 | 2,91% | 7.478.954,00 |
| 13.05.2024 | 22,56 | 22,82 | 22,54 | 22,66 | 3,47% | 6.384.467,00 |
| 10.05.2024 | 21,86 | 21,94 | 21,68 | 21,90 | 0,64% | 4.624.381,00 |
| 09.05.2024 | 21,48 | 21,89 | 21,43 | 21,76 | 1,49% | 6.290.879,00 |
| 08.05.2024 | 21,21 | 21,48 | 21,13 | 21,44 | -1,56% | 10.882.565,00 |
| 07.05.2024 | 21,86 | 21,88 | 21,60 | 21,78 | -0,73% | 4.491.464,00 |
| 06.05.2024 | 21,77 | 21,95 | 21,71 | 21,94 | 0,37% | 5.197.847,00 |
| 03.05.2024 | 21,89 | 22,06 | 21,77 | 21,86 | 1,44% | 9.286.122,00 |
| 02.05.2024 | 21,56 | 21,71 | 21,28 | 21,55 | -4,14% | 14.421.701,00 |
| 01.05.2024 | 22,61 | 22,68 | 22,14 | 22,48 | 0,81% | 5.637.182,00 |
| 30.04.2024 | 22,82 | 23,03 | 22,06 | 22,30 | -10,51% | 13.272.199,00 |
| 29.04.2024 | 24,72 | 25,05 | 24,70 | 24,92 | 0,73% | 3.936.414,00 |
| 26.04.2024 | 24,71 | 24,97 | 24,56 | 24,74 | 0,57% | 4.322.924,00 |
| 25.04.2024 | 24,48 | 24,66 | 24,35 | 24,60 | -1,05% | 4.607.396,00 |
| 24.04.2024 | 24,95 | 25,00 | 24,71 | 24,86 | -0,40% | 5.318.270,00 |
| 23.04.2024 | 24,95 | 25,02 | 24,73 | 24,96 | 1,55% | 5.383.337,00 |
| 22.04.2024 | 24,60 | 24,66 | 24,36 | 24,58 | -4,62% | 7.451.016,00 |
| 19.04.2024 | 25,81 | 25,96 | 25,50 | 25,77 | 0,08% | 5.980.362,00 |
| 18.04.2024 | 25,79 | 25,97 | 25,62 | 25,75 | -0,16% | 6.324.692,00 |
| 17.04.2024 | 26,09 | 26,09 | 25,67 | 25,79 | -0,04% | 3.460.866,00 |
| 16.04.2024 | 25,78 | 26,04 | 25,58 | 25,80 | -1,71% | 4.601.874,00 |