7,790$
2,50%
Echtzeit-Aktienkurs Stellantis NV
Bid:
Ask:
Aktienkurse zur Stellantis NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 7,85 | 7,91 | 7,76 | 7,84 | 3,16% | 14.250.900,00 |
| 13.05.2026 | 7,31 | 7,65 | 7,24 | 7,60 | 2,70% | 19.510.608,00 |
| 12.05.2026 | 7,46 | 7,47 | 7,32 | 7,40 | -0,80% | 14.720.700,00 |
| 11.05.2026 | 7,60 | 7,62 | 7,45 | 7,46 | -3,62% | 16.942.826,00 |
| 08.05.2026 | 7,64 | 7,77 | 7,57 | 7,74 | 3,48% | 11.751.906,00 |
| 07.05.2026 | 7,62 | 7,62 | 7,46 | 7,48 | -2,35% | 15.706.937,00 |
| 06.05.2026 | 7,63 | 7,73 | 7,52 | 7,66 | 6,39% | 17.794.407,00 |
| 05.05.2026 | 7,14 | 7,26 | 7,08 | 7,20 | 1,69% | 12.231.395,00 |
| 04.05.2026 | 7,24 | 7,35 | 7,07 | 7,08 | -0,70% | 24.026.531,00 |
| 01.05.2026 | 7,30 | 7,38 | 7,02 | 7,13 | -2,06% | 28.489.553,00 |
| 30.04.2026 | 7,19 | 7,35 | 7,12 | 7,28 | -5,45% | 33.538.481,00 |
| 29.04.2026 | 7,77 | 7,81 | 7,68 | 7,70 | -2,04% | 17.367.088,00 |
| 28.04.2026 | 7,92 | 7,99 | 7,75 | 7,86 | -1,63% | 13.653.603,00 |
| 27.04.2026 | 8,13 | 8,17 | 7,97 | 7,99 | -0,87% | 11.520.994,00 |
| 24.04.2026 | 8,20 | 8,20 | 7,96 | 8,06 | -2,77% | 16.866.811,00 |
| 23.04.2026 | 8,50 | 8,55 | 8,22 | 8,29 | -2,47% | 13.631.093,00 |
| 22.04.2026 | 8,73 | 8,73 | 8,48 | 8,50 | -1,05% | 10.289.689,00 |
| 21.04.2026 | 8,77 | 8,83 | 8,55 | 8,59 | -1,15% | 13.003.990,00 |
| 20.04.2026 | 8,57 | 8,72 | 8,54 | 8,69 | 0,81% | 12.828.804,00 |
| 17.04.2026 | 8,58 | 8,81 | 8,52 | 8,62 | 5,77% | 22.059.725,00 |
| 16.04.2026 | 8,26 | 8,31 | 8,11 | 8,15 | -1,81% | 15.813.298,00 |
| 15.04.2026 | 8,42 | 8,43 | 8,27 | 8,30 | 1,72% | 22.926.150,00 |
| 14.04.2026 | 8,12 | 8,18 | 8,09 | 8,16 | 2,26% | 15.701.375,00 |
| 13.04.2026 | 7,85 | 7,98 | 7,80 | 7,98 | -0,75% | 20.456.399,00 |
| 10.04.2026 | 8,03 | 8,15 | 8,00 | 8,04 | 1,39% | 19.713.253,00 |
| 09.04.2026 | 7,70 | 7,99 | 7,65 | 7,93 | 2,19% | 27.418.131,00 |
| 08.04.2026 | 7,99 | 8,03 | 7,72 | 7,76 | 4,58% | 30.587.177,00 |
| 07.04.2026 | 7,50 | 7,50 | 7,27 | 7,42 | -0,80% | 24.913.251,00 |
| 06.04.2026 | 7,51 | 7,57 | 7,42 | 7,48 | -0,93% | 21.858.032,00 |
| 02.04.2026 | 7,44 | 7,63 | 7,36 | 7,55 | 1,62% | 31.199.817,00 |
| 01.04.2026 | 7,27 | 7,44 | 7,19 | 7,43 | 4,80% | 35.900.988,00 |
| 31.03.2026 | 6,91 | 7,17 | 6,85 | 7,09 | 5,04% | 28.063.246,00 |
| 30.03.2026 | 6,83 | 6,92 | 6,71 | 6,75 | 0,60% | 25.078.880,00 |
| 27.03.2026 | 6,83 | 6,85 | 6,69 | 6,71 | -0,59% | 21.129.638,00 |
| 26.03.2026 | 6,73 | 6,91 | 6,71 | 6,75 | -1,89% | 25.694.891,00 |
| 25.03.2026 | 6,90 | 6,99 | 6,84 | 6,88 | 1,93% | 23.072.143,00 |
| 24.03.2026 | 6,55 | 6,82 | 6,53 | 6,75 | 2,43% | 30.916.900,00 |
| 23.03.2026 | 6,55 | 6,72 | 6,51 | 6,59 | 4,11% | 24.576.623,00 |
| 20.03.2026 | 6,47 | 6,50 | 6,28 | 6,33 | -2,62% | 22.786.498,00 |
| 19.03.2026 | 6,44 | 6,55 | 6,38 | 6,50 | 0,00% | 24.295.542,00 |
| 18.03.2026 | 6,62 | 6,67 | 6,48 | 6,50 | -3,13% | 19.929.490,00 |
| 17.03.2026 | 6,79 | 6,92 | 6,70 | 6,71 | 2,13% | 25.900.515,00 |
| 16.03.2026 | 6,50 | 6,64 | 6,47 | 6,57 | 1,08% | 19.955.449,00 |
| 13.03.2026 | 6,80 | 6,81 | 6,50 | 6,50 | -5,25% | 23.406.880,00 |
| 12.03.2026 | 6,74 | 6,91 | 6,63 | 6,86 | -0,44% | 25.488.065,00 |
| 11.03.2026 | 6,96 | 7,08 | 6,86 | 6,89 | -0,14% | 14.362.353,00 |
| 10.03.2026 | 7,12 | 7,18 | 6,90 | 6,90 | -2,40% | 18.599.207,00 |
| 09.03.2026 | 6,99 | 7,08 | 6,85 | 7,07 | -1,12% | 23.240.063,00 |
| 06.03.2026 | 7,17 | 7,26 | 7,13 | 7,15 | -1,65% | 11.898.109,00 |
| 05.03.2026 | 7,38 | 7,51 | 7,21 | 7,27 | -2,68% | 17.790.308,00 |
| 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 |
| 02.01.2026 | 11,30 | 11,47 | 11,23 | 11,42 | 4,87% | 11.322.119,00 |
| 31.12.2025 | 10,95 | 10,98 | 10,88 | 10,89 | -1,36% | 5.951.892,00 |
| 30.12.2025 | 11,07 | 11,20 | 11,04 | 11,04 | -0,09% | 6.540.767,00 |
| 29.12.2025 | 11,07 | 11,10 | 11,01 | 11,05 | 0,00% | 6.688.452,00 |
| 26.12.2025 | 11,05 | 11,08 | 11,01 | 11,05 | 0,18% | 3.039.076,00 |
| 24.12.2025 | 11,01 | 11,06 | 10,92 | 11,03 | 0,09% | 3.709.409,00 |
| 23.12.2025 | 11,19 | 11,21 | 11,02 | 11,02 | -0,54% | 7.996.059,00 |
| 22.12.2025 | 11,40 | 11,44 | 11,01 | 11,08 | -3,99% | 19.037.763,00 |
| 19.12.2025 | 11,62 | 11,70 | 11,53 | 11,54 | -0,94% | 9.881.697,00 |