9,635$
-0,05%
Echtzeit-Aktienkurs Stellantis N.V.
Bid:
Ask:
Aktienkurse zur Stellantis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 9,56 | 9,70 | 9,56 | 9,63 | -0,10% | 8.431.467,00 |
| 28.08.2025 | 9,78 | 9,79 | 9,55 | 9,64 | 1,26% | 10.590.334,00 |
| 27.08.2025 | 9,61 | 9,74 | 9,45 | 9,52 | -3,15% | 13.204.831,00 |
| 26.08.2025 | 9,90 | 10,01 | 9,79 | 9,83 | -1,01% | 8.796.817,00 |
| 25.08.2025 | 10,05 | 10,10 | 9,92 | 9,93 | -1,97% | 10.673.799,00 |
| 22.08.2025 | 9,73 | 10,19 | 9,72 | 10,13 | 5,08% | 16.261.716,00 |
| 21.08.2025 | 9,68 | 9,69 | 9,58 | 9,64 | -1,33% | 7.771.625,00 |
| 20.08.2025 | 9,86 | 9,95 | 9,76 | 9,77 | -1,71% | 8.279.246,00 |
| 19.08.2025 | 9,90 | 10,04 | 9,87 | 9,94 | 2,69% | 12.008.730,00 |
| 18.08.2025 | 9,62 | 9,74 | 9,59 | 9,68 | -1,12% | 8.018.193,00 |
| 15.08.2025 | 9,85 | 9,92 | 9,79 | 9,79 | 0,51% | 8.955.632,00 |
| 14.08.2025 | 9,69 | 9,74 | 9,62 | 9,74 | 0,00% | 12.581.313,00 |
| 13.08.2025 | 9,57 | 9,75 | 9,54 | 9,74 | 1,14% | 14.416.156,00 |
| 12.08.2025 | 9,44 | 9,70 | 9,43 | 9,63 | 2,99% | 12.659.801,00 |
| 11.08.2025 | 9,42 | 9,52 | 9,29 | 9,35 | -0,85% | 10.135.321,00 |
| 08.08.2025 | 9,32 | 9,48 | 9,28 | 9,43 | 2,28% | 12.909.122,00 |
| 07.08.2025 | 9,12 | 9,30 | 9,10 | 9,22 | 2,90% | 20.416.108,00 |
| 06.08.2025 | 8,92 | 8,99 | 8,87 | 8,96 | 1,59% | 12.443.588,00 |
| 05.08.2025 | 8,77 | 8,84 | 8,66 | 8,82 | 0,92% | 9.958.641,00 |
| 04.08.2025 | 8,80 | 8,82 | 8,71 | 8,74 | -0,57% | 11.851.541,00 |
| 01.08.2025 | 8,89 | 8,90 | 8,69 | 8,79 | -1,12% | 14.703.055,00 |
| 31.07.2025 | 8,92 | 9,07 | 8,82 | 8,89 | -1,33% | 28.123.225,00 |
| 30.07.2025 | 9,40 | 9,41 | 8,93 | 9,01 | -6,05% | 22.754.711,00 |
| 29.07.2025 | 9,60 | 9,89 | 9,44 | 9,59 | -1,13% | 32.829.142,00 |
| 28.07.2025 | 9,72 | 9,77 | 9,55 | 9,70 | -4,24% | 41.714.009,00 |
| 25.07.2025 | 9,86 | 10,14 | 9,78 | 10,13 | 5,74% | 22.608.163,00 |
| 24.07.2025 | 9,76 | 9,91 | 9,58 | 9,58 | -7,35% | 30.740.036,00 |
| 23.07.2025 | 9,87 | 10,39 | 9,76 | 10,34 | 11,54% | 56.202.857,00 |
| 22.07.2025 | 9,19 | 9,35 | 9,14 | 9,27 | 0,11% | 24.541.050,00 |
| 21.07.2025 | 9,10 | 9,48 | 9,03 | 9,26 | 0,65% | 41.982.523,00 |
| 18.07.2025 | 9,33 | 9,35 | 9,17 | 9,20 | -2,23% | 21.216.586,00 |
| 17.07.2025 | 9,46 | 9,55 | 9,38 | 9,41 | -0,11% | 21.885.042,00 |
| 16.07.2025 | 9,48 | 9,48 | 9,31 | 9,42 | -0,74% | 30.988.396,00 |
| 15.07.2025 | 10,04 | 10,05 | 9,47 | 9,49 | -3,85% | 43.409.575,00 |
| 14.07.2025 | 9,98 | 10,02 | 9,82 | 9,87 | -1,99% | 28.965.743,00 |
| 11.07.2025 | 10,06 | 10,12 | 9,95 | 10,07 | -2,89% | 27.162.322,00 |
| 10.07.2025 | 10,38 | 10,54 | 10,32 | 10,37 | 0,88% | 28.757.624,00 |
| 09.07.2025 | 10,25 | 10,29 | 10,11 | 10,28 | 1,68% | 22.440.886,00 |
| 08.07.2025 | 9,86 | 10,19 | 9,86 | 10,11 | 3,16% | 38.373.025,00 |
| 07.07.2025 | 9,92 | 10,07 | 9,72 | 9,80 | -4,95% | 30.836.263,00 |
| 03.07.2025 | 10,33 | 10,46 | 10,24 | 10,31 | -0,19% | 28.350.740,00 |
| 02.07.2025 | 10,20 | 10,34 | 10,12 | 10,33 | 1,08% | 23.526.869,00 |
| 01.07.2025 | 9,87 | 10,42 | 9,81 | 10,22 | 1,89% | 35.620.519,00 |
| 30.06.2025 | 10,12 | 10,12 | 9,97 | 10,03 | -1,57% | 15.695.417,00 |
| 27.06.2025 | 10,06 | 10,39 | 10,05 | 10,19 | 2,62% | 31.049.193,00 |
| 26.06.2025 | 9,79 | 9,94 | 9,73 | 9,93 | 0,71% | 11.236.924,00 |
| 25.06.2025 | 10,03 | 10,05 | 9,80 | 9,86 | 2,82% | 27.709.818,00 |
| 24.06.2025 | 9,51 | 9,63 | 9,47 | 9,59 | 2,46% | 10.440.408,00 |
| 23.06.2025 | 9,20 | 9,36 | 9,12 | 9,36 | -0,53% | 14.241.610,00 |
| 20.06.2025 | 9,55 | 9,59 | 9,40 | 9,41 | -1,47% | 14.728.235,00 |
| 18.06.2025 | 9,53 | 9,64 | 9,49 | 9,55 | -0,31% | 9.307.191,00 |
| 17.06.2025 | 9,90 | 9,92 | 9,55 | 9,58 | -2,94% | 13.916.146,00 |
| 16.06.2025 | 9,93 | 10,01 | 9,85 | 9,87 | 1,75% | 17.649.290,00 |
| 13.06.2025 | 9,81 | 9,87 | 9,65 | 9,70 | -4,15% | 21.782.723,00 |
| 12.06.2025 | 10,13 | 10,25 | 10,05 | 10,12 | -1,84% | 14.685.181,00 |
| 11.06.2025 | 10,44 | 10,49 | 10,29 | 10,31 | -1,15% | 14.666.488,00 |
| 10.06.2025 | 10,22 | 10,50 | 10,13 | 10,43 | 4,72% | 22.134.035,00 |
| 09.06.2025 | 9,92 | 10,02 | 9,92 | 9,96 | 0,91% | 8.800.469,00 |
| 06.06.2025 | 9,78 | 9,94 | 9,77 | 9,87 | 1,96% | 10.853.471,00 |
| 05.06.2025 | 9,83 | 9,87 | 9,63 | 9,68 | -2,32% | 14.078.402,00 |
| 04.06.2025 | 9,88 | 9,96 | 9,82 | 9,91 | 0,10% | 11.171.733,00 |
| 03.06.2025 | 9,70 | 9,99 | 9,65 | 9,90 | 1,23% | 9.925.079,00 |
| 02.06.2025 | 9,83 | 9,85 | 9,73 | 9,78 | -3,55% | 15.182.099,00 |
| 30.05.2025 | 10,19 | 10,25 | 10,06 | 10,14 | -1,65% | 15.337.924,00 |
| 29.05.2025 | 10,39 | 10,40 | 10,21 | 10,31 | 1,58% | 10.086.649,00 |
| 28.05.2025 | 10,49 | 10,49 | 10,15 | 10,15 | -3,15% | 15.295.749,00 |
| 27.05.2025 | 10,57 | 10,57 | 10,41 | 10,48 | 5,97% | 12.365.758,00 |
| 23.05.2025 | 9,93 | 10,02 | 9,89 | 9,89 | -4,44% | 15.791.415,00 |
| 22.05.2025 | 10,37 | 10,43 | 10,28 | 10,35 | -2,08% | 10.326.101,00 |
| 21.05.2025 | 10,72 | 10,81 | 10,53 | 10,57 | -1,67% | 10.673.945,00 |
| 20.05.2025 | 10,75 | 10,86 | 10,72 | 10,75 | 0,75% | 8.425.920,00 |
| 19.05.2025 | 10,66 | 10,74 | 10,61 | 10,67 | -0,74% | 10.613.612,00 |
| 16.05.2025 | 10,73 | 10,77 | 10,62 | 10,75 | 0,47% | 7.690.567,00 |
| 15.05.2025 | 10,75 | 10,76 | 10,63 | 10,70 | -1,20% | 9.408.303,00 |
| 14.05.2025 | 10,85 | 10,93 | 10,79 | 10,83 | -1,19% | 9.775.088,00 |
| 13.05.2025 | 10,69 | 10,99 | 10,67 | 10,96 | 4,68% | 17.575.616,00 |
| 12.05.2025 | 10,64 | 10,70 | 10,31 | 10,47 | 6,51% | 19.260.897,00 |
| 09.05.2025 | 9,84 | 9,97 | 9,73 | 9,83 | -0,51% | 17.687.733,00 |
| 08.05.2025 | 9,60 | 9,95 | 9,60 | 9,88 | 4,66% | 12.545.579,00 |
| 07.05.2025 | 9,44 | 9,46 | 9,32 | 9,44 | 0,64% | 9.314.387,00 |
| 06.05.2025 | 9,37 | 9,48 | 9,34 | 9,38 | -0,74% | 11.613.439,00 |
| 05.05.2025 | 9,59 | 9,59 | 9,44 | 9,45 | -1,46% | 7.725.845,00 |
| 02.05.2025 | 9,50 | 9,60 | 9,37 | 9,59 | 1,37% | 15.780.148,00 |
| 01.05.2025 | 9,48 | 9,63 | 9,43 | 9,46 | 1,94% | 11.560.409,00 |
| 30.04.2025 | 9,31 | 9,32 | 9,17 | 9,28 | -3,23% | 14.342.668,00 |
| 29.04.2025 | 9,43 | 9,79 | 9,37 | 9,59 | 2,46% | 18.433.028,00 |
| 28.04.2025 | 9,44 | 9,53 | 9,31 | 9,36 | -0,64% | 10.502.993,00 |
| 25.04.2025 | 9,25 | 9,43 | 9,21 | 9,42 | 0,96% | 6.554.908,00 |
| 24.04.2025 | 9,14 | 9,34 | 9,10 | 9,33 | 4,36% | 11.357.480,00 |
| 23.04.2025 | 9,14 | 9,25 | 8,89 | 8,94 | -5,89% | 18.236.626,00 |
| 22.04.2025 | 9,37 | 9,58 | 9,31 | 9,50 | 2,59% | 23.582.678,00 |
| 21.04.2025 | 9,43 | 9,46 | 9,06 | 9,26 | -1,80% | 17.539.069,00 |
| 17.04.2025 | 9,35 | 9,52 | 9,26 | 9,43 | 2,17% | 18.249.138,00 |
| 16.04.2025 | 9,16 | 9,36 | 9,12 | 9,23 | -1,39% | 16.331.948,00 |
| 15.04.2025 | 9,39 | 9,54 | 9,27 | 9,36 | -0,11% | 29.909.340,00 |
| 14.04.2025 | 8,96 | 9,48 | 8,72 | 9,37 | 5,64% | 45.482.321,00 |
| 11.04.2025 | 8,63 | 8,91 | 8,58 | 8,87 | -0,45% | 21.461.787,00 |
| 10.04.2025 | 9,23 | 9,37 | 8,70 | 8,91 | -11,96% | 35.923.738,00 |
| 09.04.2025 | 8,68 | 10,13 | 8,55 | 10,12 | 18,64% | 51.166.146,00 |
| 08.04.2025 | 9,16 | 9,23 | 8,39 | 8,53 | -7,88% | 30.821.454,00 |