6,870$
-0,29%
Echtzeit-Aktienkurs Stellantis NV
Bid:
Ask:
Aktienkurse zur Stellantis NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 6,74 | 6,91 | 6,63 | 6,86 | -0,44% | 25.455.014,00 |
| 11.03.2026 | 6,96 | 7,08 | 6,86 | 6,89 | -0,14% | 14.362.352,00 |
| 10.03.2026 | 7,12 | 7,18 | 6,90 | 6,90 | -2,40% | 18.642.495,00 |
| 09.03.2026 | 6,99 | 7,08 | 6,85 | 7,07 | -1,12% | 263.053,00 |
| 06.03.2026 | 7,17 | 7,26 | 7,13 | 7,15 | -1,65% | 263.053,00 |
| 05.03.2026 | 7,38 | 7,51 | 7,21 | 7,27 | -2,68% | 263.053,00 |
| 04.03.2026 | 7,58 | 7,67 | 7,46 | 7,47 | -0,27% | 13.321.094,00 |
| 03.03.2026 | 7,16 | 7,51 | 7,11 | 7,49 | -1,83% | 23.626.078,00 |
| 02.03.2026 | 7,63 | 7,69 | 7,53 | 7,63 | -5,69% | 22.817.533,00 |
| 27.02.2026 | 8,02 | 8,27 | 8,00 | 8,09 | 0,50% | 16.336.009,00 |
| 26.02.2026 | 8,13 | 8,22 | 7,91 | 8,05 | 4,41% | 21.331.476,00 |
| 25.02.2026 | 7,78 | 7,82 | 7,67 | 7,71 | -0,77% | 9.907.104,00 |
| 24.02.2026 | 7,72 | 7,80 | 7,68 | 7,77 | 2,24% | 11.091.256,00 |
| 23.02.2026 | 7,71 | 7,75 | 7,57 | 7,60 | -1,68% | 10.394.279,00 |
| 20.02.2026 | 7,68 | 7,85 | 7,60 | 7,73 | 2,93% | 16.776.943,00 |
| 19.02.2026 | 7,67 | 7,68 | 7,48 | 7,51 | -4,21% | 12.944.887,00 |
| 18.02.2026 | 7,82 | 7,95 | 7,79 | 7,84 | 0,13% | 11.844.265,00 |
| 17.02.2026 | 7,89 | 7,91 | 7,68 | 7,83 | 1,03% | 13.786.489,00 |
| 13.02.2026 | 7,92 | 7,93 | 7,73 | 7,75 | -1,90% | 12.166.043,00 |
| 12.02.2026 | 7,83 | 8,05 | 7,79 | 7,90 | 3,67% | 19.936.819,00 |
| 11.02.2026 | 7,49 | 7,66 | 7,48 | 7,62 | 1,87% | 14.876.372,00 |
| 10.02.2026 | 7,41 | 7,58 | 7,39 | 7,48 | 2,33% | 19.243.124,00 |
| 09.02.2026 | 7,50 | 7,58 | 7,30 | 7,31 | 0,41% | 30.715.375,00 |
| 06.02.2026 | 7,16 | 7,45 | 7,03 | 7,28 | -23,69% | 93.075.419,00 |
| 05.02.2026 | 9,73 | 9,82 | 9,51 | 9,54 | -6,74% | 16.080.021,00 |
| 04.02.2026 | 10,24 | 10,42 | 10,12 | 10,23 | 3,13% | 20.549.506,00 |
| 03.02.2026 | 9,82 | 10,11 | 9,75 | 9,92 | 0,20% | 18.068.953,00 |
| 02.02.2026 | 9,87 | 10,04 | 9,80 | 9,90 | 0,30% | 20.512.506,00 |
| 30.01.2026 | 9,85 | 9,90 | 9,71 | 9,87 | 0,10% | 15.459.971,00 |
| 29.01.2026 | 9,77 | 9,86 | 9,64 | 9,86 | 1,65% | 11.628.763,00 |
| 28.01.2026 | 9,85 | 9,87 | 9,67 | 9,70 | -0,51% | 9.145.395,00 |
| 27.01.2026 | 9,62 | 9,79 | 9,61 | 9,75 | 0,72% | 11.539.707,00 |
| 26.01.2026 | 9,78 | 9,79 | 9,64 | 9,68 | -0,62% | 9.775.901,00 |
| 23.01.2026 | 9,66 | 9,78 | 9,63 | 9,74 | -0,51% | 8.730.331,00 |
| 22.01.2026 | 9,75 | 9,94 | 9,74 | 9,79 | -1,31% | 17.329.668,00 |
| 21.01.2026 | 9,51 | 9,94 | 9,50 | 9,92 | 5,98% | 22.674.720,00 |
| 20.01.2026 | 9,52 | 9,57 | 9,32 | 9,36 | -2,50% | 17.917.286,00 |
| 16.01.2026 | 9,84 | 9,86 | 9,59 | 9,60 | -4,19% | 19.977.719,00 |
| 15.01.2026 | 10,07 | 10,09 | 9,94 | 10,02 | -1,47% | 10.265.877,00 |
| 14.01.2026 | 10,21 | 10,26 | 10,10 | 10,17 | 0,69% | 10.912.846,00 |
| 13.01.2026 | 10,33 | 10,36 | 10,07 | 10,10 | -3,35% | 18.693.721,00 |
| 12.01.2026 | 10,64 | 10,64 | 10,44 | 10,45 | -4,22% | 13.372.184,00 |
| 09.01.2026 | 11,26 | 11,32 | 10,76 | 10,91 | -1,27% | 17.008.519,00 |
| 08.01.2026 | 10,68 | 11,13 | 10,65 | 11,05 | 2,50% | 24.100.593,00 |
| 07.01.2026 | 10,96 | 11,00 | 10,78 | 10,78 | -2,80% | 8.128.181,00 |
| 06.01.2026 | 10,95 | 11,12 | 10,94 | 11,09 | -1,95% | 13.585.196,00 |
| 05.01.2026 | 11,30 | 11,35 | 11,26 | 11,31 | -0,96% | 9.647.409,00 |