12,895$
0,43%
Echtzeit-Aktienkurs Stellantis N.V.
Bid:
Ask:
Aktienkurse zur Stellantis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 14,19 | 14,23 | 13,96 | 13,99 | 0,87% | 6.776.318,00 |
| 06.11.2024 | 13,67 | 13,93 | 13,44 | 13,87 | 0,43% | 24.282.458,00 |
| 05.11.2024 | 13,58 | 13,82 | 13,55 | 13,81 | 0,88% | 5.587.430,00 |
| 04.11.2024 | 13,80 | 13,88 | 13,66 | 13,69 | -0,07% | 6.343.383,00 |
| 01.11.2024 | 13,77 | 13,84 | 13,63 | 13,70 | 0,59% | 7.359.381,00 |
| 31.10.2024 | 13,70 | 13,79 | 13,53 | 13,62 | 2,95% | 7.386.434,00 |
| 30.10.2024 | 13,02 | 13,30 | 12,98 | 13,23 | -0,82% | 5.406.406,00 |
| 29.10.2024 | 13,50 | 13,50 | 13,30 | 13,34 | -2,98% | 7.033.438,00 |
| 28.10.2024 | 13,53 | 13,78 | 13,52 | 13,75 | 0,81% | 5.760.164,00 |
| 25.10.2024 | 13,69 | 13,78 | 13,60 | 13,64 | 0,00% | 5.207.642,00 |
| 24.10.2024 | 13,73 | 13,79 | 13,55 | 13,64 | 2,48% | 9.226.010,00 |
| 23.10.2024 | 13,25 | 13,40 | 13,21 | 13,31 | 1,45% | 9.363.211,00 |
| 22.10.2024 | 12,92 | 13,14 | 12,88 | 13,12 | 1,63% | 6.963.492,00 |
| 21.10.2024 | 13,05 | 13,09 | 12,89 | 12,91 | -2,79% | 5.493.358,00 |
| 18.10.2024 | 13,25 | 13,30 | 13,17 | 13,28 | 2,15% | 5.519.554,00 |
| 17.10.2024 | 13,04 | 13,05 | 12,89 | 13,00 | -0,23% | 6.529.543,00 |
| 16.10.2024 | 12,98 | 13,11 | 12,98 | 13,03 | 0,93% | 6.398.943,00 |
| 15.10.2024 | 13,00 | 13,11 | 12,89 | 12,91 | -2,49% | 7.912.937,00 |
| 14.10.2024 | 13,06 | 13,25 | 13,02 | 13,24 | 1,77% | 5.905.364,00 |
| 11.10.2024 | 12,78 | 13,03 | 12,74 | 13,01 | -2,18% | 14.645.679,00 |
| 10.10.2024 | 13,34 | 13,37 | 13,23 | 13,30 | -0,75% | 5.533.847,00 |
| 09.10.2024 | 13,26 | 13,58 | 13,22 | 13,40 | 1,82% | 9.051.687,00 |
| 08.10.2024 | 13,32 | 13,32 | 13,11 | 13,16 | -1,42% | 7.131.980,00 |
| 07.10.2024 | 13,26 | 13,44 | 13,25 | 13,35 | 0,23% | 6.453.130,00 |
| 04.10.2024 | 13,39 | 13,47 | 13,21 | 13,32 | 1,83% | 11.242.456,00 |
| 03.10.2024 | 13,02 | 13,22 | 12,98 | 13,08 | -4,04% | 10.239.383,00 |
| 02.10.2024 | 13,78 | 13,85 | 13,61 | 13,63 | -0,58% | 8.509.358,00 |
| 01.10.2024 | 13,90 | 13,92 | 13,69 | 13,71 | -2,42% | 13.033.783,00 |
| 30.09.2024 | 14,03 | 14,11 | 13,76 | 14,05 | -12,52% | 33.434.094,00 |
| 27.09.2024 | 16,21 | 16,29 | 16,05 | 16,06 | 2,69% | 7.646.306,00 |
| 26.09.2024 | 15,62 | 15,75 | 15,58 | 15,64 | 2,56% | 5.838.138,00 |
| 25.09.2024 | 15,51 | 15,52 | 15,24 | 15,25 | -1,99% | 8.276.458,00 |
| 24.09.2024 | 15,54 | 15,77 | 15,49 | 15,56 | 0,71% | 13.332.667,00 |
| 23.09.2024 | 15,16 | 15,59 | 15,12 | 15,45 | 3,00% | 14.932.102,00 |
| 20.09.2024 | 15,20 | 15,24 | 14,99 | 15,00 | -2,72% | 10.152.507,00 |
| 19.09.2024 | 15,60 | 15,65 | 15,38 | 15,42 | 1,45% | 8.202.093,00 |
| 18.09.2024 | 15,29 | 15,50 | 15,14 | 15,20 | 0,66% | 8.366.241,00 |
| 17.09.2024 | 15,25 | 15,33 | 15,05 | 15,10 | -0,59% | 11.785.235,00 |
| 16.09.2024 | 15,12 | 15,22 | 15,03 | 15,19 | 0,80% | 10.695.752,00 |
| 13.09.2024 | 15,02 | 15,24 | 15,01 | 15,07 | 0,47% | 13.101.911,00 |
| 12.09.2024 | 14,90 | 15,04 | 14,76 | 15,00 | -1,38% | 10.996.663,00 |
| 11.09.2024 | 15,08 | 15,23 | 14,87 | 15,21 | 0,46% | 8.405.826,00 |
| 10.09.2024 | 15,11 | 15,17 | 14,91 | 15,14 | -2,64% | 15.275.195,00 |
| 09.09.2024 | 15,48 | 15,65 | 15,46 | 15,55 | 0,32% | 4.702.548,00 |
| 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 |