9,820$
-3,82%
Echtzeit-Aktienkurs Stellantis N.V.
Bid:
Ask:
Aktienkurse zur Stellantis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 9,50 | 9,90 | 9,36 | 9,84 | -3,67% | 1.565.054,00 |
| 03.04.2025 | 10,93 | 10,94 | 10,16 | 10,21 | -9,41% | 31.909.096,00 |
| 02.04.2025 | 10,95 | 11,28 | 10,93 | 11,27 | 1,62% | 16.686.083,00 |
| 01.04.2025 | 11,13 | 11,20 | 10,95 | 11,09 | -1,07% | 16.352.791,00 |
| 31.03.2025 | 11,09 | 11,28 | 11,02 | 11,21 | -1,06% | 19.987.340,00 |
| 28.03.2025 | 11,65 | 11,69 | 11,29 | 11,33 | -4,06% | 15.818.108,00 |
| 27.03.2025 | 11,68 | 11,91 | 11,46 | 11,81 | -1,25% | 37.962.938,00 |
| 26.03.2025 | 12,30 | 12,51 | 11,89 | 11,96 | -3,55% | 30.278.978,00 |
| 25.03.2025 | 12,40 | 12,42 | 12,26 | 12,40 | 0,98% | 11.593.992,00 |
| 24.03.2025 | 12,11 | 12,32 | 12,11 | 12,28 | 1,74% | 12.703.023,00 |
| 21.03.2025 | 11,95 | 12,12 | 11,94 | 12,07 | -0,82% | 14.538.396,00 |
| 20.03.2025 | 12,11 | 12,27 | 12,07 | 12,17 | -3,95% | 25.825.841,00 |
| 19.03.2025 | 12,53 | 12,75 | 12,51 | 12,67 | 0,32% | 6.507.491,00 |
| 18.03.2025 | 12,68 | 12,74 | 12,59 | 12,63 | 0,48% | 14.937.076,00 |
| 17.03.2025 | 12,46 | 12,60 | 12,41 | 12,57 | 1,53% | 11.993.341,00 |
| 14.03.2025 | 12,10 | 12,40 | 12,03 | 12,38 | 4,65% | 11.070.421,00 |
| 13.03.2025 | 11,98 | 12,05 | 11,82 | 11,83 | -3,98% | 19.368.049,00 |
| 12.03.2025 | 12,26 | 12,37 | 12,10 | 12,32 | -1,28% | 19.168.525,00 |
| 11.03.2025 | 12,82 | 12,84 | 12,20 | 12,48 | -3,03% | 27.440.096,00 |
| 10.03.2025 | 12,90 | 13,09 | 12,66 | 12,87 | 1,10% | 25.402.020,00 |
| 07.03.2025 | 12,47 | 12,86 | 12,44 | 12,73 | -0,16% | 19.774.740,00 |
| 06.03.2025 | 12,67 | 12,93 | 12,58 | 12,75 | -1,09% | 22.762.054,00 |
| 05.03.2025 | 12,58 | 13,00 | 12,47 | 12,89 | 9,24% | 25.198.774,00 |
| 04.03.2025 | 11,88 | 11,99 | 11,40 | 11,80 | -4,38% | 32.957.207,00 |
| 03.03.2025 | 13,06 | 13,14 | 12,22 | 12,34 | -2,99% | 24.588.444,00 |
| 28.02.2025 | 12,81 | 12,96 | 12,59 | 12,72 | 1,27% | 21.867.089,00 |
| 27.02.2025 | 12,80 | 12,83 | 12,56 | 12,56 | -5,49% | 16.510.711,00 |
| 26.02.2025 | 13,38 | 13,60 | 13,18 | 13,29 | -5,27% | 24.074.687,00 |
| 25.02.2025 | 14,23 | 14,28 | 13,90 | 14,03 | 0,43% | 15.916.244,00 |
| 24.02.2025 | 14,04 | 14,16 | 13,92 | 13,97 | 0,22% | 11.892.575,00 |
| 21.02.2025 | 14,22 | 14,23 | 13,91 | 13,94 | -1,20% | 8.185.669,00 |
| 20.02.2025 | 13,96 | 14,12 | 13,87 | 14,11 | 1,44% | 6.724.384,00 |
| 19.02.2025 | 14,00 | 14,03 | 13,84 | 13,91 | -2,11% | 8.695.353,00 |
| 18.02.2025 | 14,18 | 14,22 | 14,10 | 14,21 | 1,14% | 7.412.601,00 |
| 14.02.2025 | 14,03 | 14,19 | 13,98 | 14,05 | 3,84% | 12.555.732,00 |
| 13.02.2025 | 13,71 | 13,91 | 13,06 | 13,53 | 1,81% | 24.490.175,00 |
| 12.02.2025 | 13,11 | 13,34 | 13,07 | 13,29 | 1,53% | 14.084.761,00 |
| 11.02.2025 | 13,07 | 13,16 | 13,03 | 13,09 | 0,93% | 7.786.832,00 |
| 10.02.2025 | 12,98 | 13,05 | 12,92 | 12,97 | 0,23% | 5.545.066,00 |
| 07.02.2025 | 13,07 | 13,13 | 12,83 | 12,94 | 0,00% | 12.958.506,00 |
| 06.02.2025 | 13,15 | 13,15 | 12,92 | 12,94 | 0,08% | 12.972.360,00 |
| 05.02.2025 | 13,00 | 13,08 | 12,93 | 12,93 | -1,60% | 8.991.026,00 |
| 04.02.2025 | 12,95 | 13,15 | 12,93 | 13,14 | 4,12% | 9.123.265,00 |
| 03.02.2025 | 12,52 | 12,87 | 12,39 | 12,62 | -3,88% | 18.083.744,00 |
| 31.01.2025 | 13,37 | 13,65 | 12,99 | 13,13 | -2,88% | 16.067.753,00 |
| 30.01.2025 | 13,65 | 13,71 | 13,34 | 13,52 | 1,20% | 9.735.958,00 |
| 29.01.2025 | 13,35 | 13,44 | 13,30 | 13,36 | 0,07% | 7.467.198,00 |
| 28.01.2025 | 13,58 | 13,58 | 13,19 | 13,35 | -2,27% | 13.542.050,00 |
| 27.01.2025 | 13,54 | 13,67 | 13,53 | 13,66 | 1,86% | 8.825.764,00 |
| 24.01.2025 | 13,47 | 13,50 | 13,37 | 13,41 | 1,28% | 8.345.956,00 |
| 23.01.2025 | 13,20 | 13,25 | 13,13 | 13,24 | 0,99% | 6.956.529,00 |
| 22.01.2025 | 13,21 | 13,22 | 13,11 | 13,11 | -0,83% | 8.179.352,00 |
| 21.01.2025 | 13,19 | 13,24 | 13,10 | 13,22 | 2,64% | 6.038.435,00 |
| 17.01.2025 | 13,01 | 13,13 | 12,82 | 12,88 | 2,55% | 9.025.908,00 |
| 16.01.2025 | 12,74 | 12,74 | 12,49 | 12,56 | -1,49% | 7.823.108,00 |
| 15.01.2025 | 12,71 | 12,81 | 12,64 | 12,75 | 2,41% | 6.855.298,00 |
| 14.01.2025 | 12,52 | 12,56 | 12,39 | 12,45 | 0,97% | 9.149.737,00 |
| 13.01.2025 | 12,28 | 12,36 | 12,22 | 12,33 | -1,60% | 7.313.355,00 |
| 10.01.2025 | 12,74 | 12,75 | 12,51 | 12,53 | -1,88% | 6.398.818,00 |
| 08.01.2025 | 12,84 | 12,85 | 12,72 | 12,77 | -2,59% | 9.259.138,00 |
| 07.01.2025 | 13,28 | 13,35 | 13,10 | 13,11 | 0,85% | 8.218.438,00 |
| 06.01.2025 | 13,08 | 13,23 | 12,97 | 13,00 | 3,75% | 10.683.266,00 |
| 03.01.2025 | 12,49 | 12,59 | 12,41 | 12,53 | -1,96% | 8.469.760,00 |
| 02.01.2025 | 12,97 | 13,02 | 12,76 | 12,78 | -2,07% | 8.658.228,00 |
| 31.12.2024 | 13,11 | 13,24 | 13,02 | 13,05 | 0,08% | 6.214.498,00 |
| 30.12.2024 | 13,11 | 13,13 | 12,98 | 13,04 | -0,23% | 8.042.907,00 |
| 27.12.2024 | 13,04 | 13,17 | 13,02 | 13,07 | 0,38% | 5.267.875,00 |
| 26.12.2024 | 13,00 | 13,14 | 12,97 | 13,02 | -0,38% | 4.524.189,00 |
| 24.12.2024 | 12,91 | 13,07 | 12,89 | 13,07 | 1,24% | 1.991.139,00 |
| 23.12.2024 | 12,72 | 12,92 | 12,72 | 12,91 | 0,16% | 5.561.092,00 |
| 20.12.2024 | 12,70 | 12,98 | 12,68 | 12,89 | 0,39% | 6.840.861,00 |
| 19.12.2024 | 13,03 | 13,07 | 12,80 | 12,84 | 0,23% | 6.669.405,00 |
| 18.12.2024 | 13,30 | 13,43 | 12,78 | 12,81 | -4,04% | 8.604.361,00 |
| 17.12.2024 | 13,40 | 13,49 | 13,31 | 13,35 | 1,29% | 10.273.978,00 |
| 16.12.2024 | 13,38 | 13,43 | 13,15 | 13,18 | -5,52% | 13.846.021,00 |
| 13.12.2024 | 13,99 | 14,00 | 13,85 | 13,95 | 1,75% | 9.559.824,00 |
| 12.12.2024 | 13,84 | 13,96 | 13,71 | 13,71 | -0,87% | 5.530.155,00 |
| 11.12.2024 | 13,92 | 13,93 | 13,74 | 13,83 | -0,43% | 8.720.396,00 |
| 10.12.2024 | 13,94 | 13,98 | 13,77 | 13,89 | 1,17% | 10.766.676,00 |
| 09.12.2024 | 13,91 | 14,08 | 13,70 | 13,73 | 0,59% | 10.780.488,00 |
| 06.12.2024 | 13,69 | 13,71 | 13,45 | 13,65 | 3,10% | 17.147.331,00 |
| 05.12.2024 | 13,29 | 13,39 | 13,19 | 13,24 | 4,01% | 11.568.970,00 |
| 04.12.2024 | 12,84 | 12,84 | 12,64 | 12,73 | 1,76% | 8.215.943,00 |
| 03.12.2024 | 12,57 | 12,63 | 12,51 | 12,51 | 1,13% | 12.511.195,00 |
| 02.12.2024 | 12,27 | 12,39 | 12,12 | 12,37 | -6,29% | 23.107.582,00 |
| 29.11.2024 | 13,00 | 13,23 | 12,99 | 13,20 | 3,21% | 4.756.244,00 |
| 27.11.2024 | 12,63 | 12,84 | 12,63 | 12,79 | 1,43% | 6.365.627,00 |
| 26.11.2024 | 12,94 | 12,94 | 12,58 | 12,61 | -5,68% | 14.637.993,00 |
| 25.11.2024 | 13,30 | 13,55 | 13,30 | 13,37 | 2,45% | 10.554.007,00 |
| 22.11.2024 | 12,73 | 13,17 | 12,73 | 13,05 | 1,52% | 12.220.830,00 |
| 21.11.2024 | 12,72 | 12,90 | 12,68 | 12,86 | 0,04% | 1.271.216,00 |
| 20.11.2024 | 12,91 | 12,93 | 12,79 | 12,85 | -1,53% | 7.076.747,00 |
| 19.11.2024 | 12,90 | 13,17 | 12,83 | 13,05 | -2,54% | 8.843.959,00 |
| 18.11.2024 | 13,25 | 13,44 | 13,24 | 13,39 | 0,37% | 4.523.359,00 |
| 15.11.2024 | 13,39 | 13,47 | 13,32 | 13,34 | -0,22% | 5.883.443,00 |
| 14.11.2024 | 13,45 | 13,61 | 13,34 | 13,37 | 1,91% | 9.035.790,00 |
| 13.11.2024 | 13,07 | 13,18 | 13,02 | 13,12 | -1,35% | 6.814.444,00 |
| 12.11.2024 | 13,34 | 13,40 | 13,21 | 13,30 | -2,13% | 5.799.969,00 |
| 11.11.2024 | 13,56 | 13,67 | 13,53 | 13,59 | 1,42% | 7.082.240,00 |
| 08.11.2024 | 13,44 | 13,46 | 13,27 | 13,40 | -4,22% | 8.197.876,00 |