9,430$
0,11%
Echtzeit-Aktienkurs Stellantis N.V.
Bid:
Ask:
Aktienkurse zur Stellantis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 9,43 | 9,55 | 9,38 | 9,43 | 0,11% | 1.201.823,00 |
| 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 |
| 07.04.2025 | 8,92 | 9,77 | 8,84 | 9,26 | -4,73% | 32.803.873,00 |
| 04.04.2025 | 9,67 | 9,90 | 9,36 | 9,72 | -4,80% | 32.363.334,00 |
| 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 |