12,693€
-0,82%
Echtzeit-Aktienkurs Stellantis NV
Bid:
Ask:
Aktienkurse zur Stellantis NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 12,80 | 12,80 | 12,51 | 12,69 | -0,82% | 1.873,00 |
| 20.01.2025 | 12,54 | 12,86 | 12,33 | 12,80 | 2,09% | 4.435,00 |
| 17.01.2025 | 12,20 | 12,89 | 12,19 | 12,54 | 2,82% | 2.831,00 |
| 16.01.2025 | 12,36 | 12,55 | 12,14 | 12,19 | -1,47% | 3.843,00 |
| 15.01.2025 | 12,09 | 12,44 | 12,05 | 12,37 | 2,37% | 1.701,00 |
| 14.01.2025 | 12,08 | 12,34 | 12,04 | 12,09 | 0,27% | 2.284,00 |
| 13.01.2025 | 12,24 | 12,32 | 11,91 | 12,06 | -1,55% | 9.457,00 |
| 10.01.2025 | 12,42 | 12,62 | 12,24 | 12,25 | -1,41% | 432,00 |
| 09.01.2025 | 12,40 | 12,43 | 12,24 | 12,42 | 0,17% | 16.299,00 |
| 08.01.2025 | 12,70 | 12,85 | 12,34 | 12,40 | -2,33% | 3.597,00 |
| 07.01.2025 | 12,54 | 12,87 | 12,51 | 12,70 | 1,21% | 1.253,00 |
| 06.01.2025 | 12,17 | 13,12 | 12,17 | 12,54 | 3,01% | 10.047,00 |
| 03.01.2025 | 12,46 | 12,53 | 12,05 | 12,18 | -2,25% | 23.907,00 |
| 02.01.2025 | 12,69 | 12,80 | 12,43 | 12,46 | -1,81% | 2.501,00 |
| 30.12.2024 | 12,53 | 12,75 | 12,48 | 12,69 | 1,00% | 2.899,00 |
| 27.12.2024 | 12,41 | 12,61 | 12,31 | 12,56 | 1,27% | 889,00 |
| 23.12.2024 | 12,37 | 12,42 | 12,20 | 12,40 | 0,39% | 9.954,00 |
| 20.12.2024 | 12,38 | 12,40 | 12,06 | 12,36 | -0,17% | 2.418,00 |
| 19.12.2024 | 12,35 | 12,70 | 12,31 | 12,38 | 0,22% | 689,00 |
| 18.12.2024 | 12,75 | 12,91 | 12,31 | 12,35 | -3,10% | 1.017,00 |
| 17.12.2024 | 12,57 | 12,89 | 12,49 | 12,75 | 1,43% | 650,00 |
| 16.12.2024 | 13,29 | 13,29 | 12,55 | 12,57 | -5,35% | 3.450,00 |
| 13.12.2024 | 13,13 | 13,47 | 13,12 | 13,28 | 1,10% | 215,00 |
| 12.12.2024 | 13,17 | 13,42 | 13,05 | 13,13 | -0,33% | 3.679,00 |
| 11.12.2024 | 13,19 | 13,39 | 13,11 | 13,17 | -0,10% | 3.475,00 |
| 10.12.2024 | 12,99 | 13,29 | 12,98 | 13,19 | 1,45% | 1.677,00 |
| 09.12.2024 | 12,88 | 13,31 | 12,87 | 13,00 | 1,03% | 874,00 |
| 06.12.2024 | 12,48 | 13,09 | 12,45 | 12,87 | 3,06% | 3.780,00 |
| 05.12.2024 | 12,09 | 12,66 | 12,07 | 12,48 | 3,23% | 3.897,00 |
| 04.12.2024 | 11,93 | 12,30 | 11,93 | 12,09 | 1,32% | 10.663,00 |
| 03.12.2024 | 11,75 | 12,07 | 11,72 | 11,94 | 1,56% | 6.753,00 |
| 02.12.2024 | 12,34 | 12,36 | 11,27 | 11,75 | -5,09% | 31.037,00 |
| 29.11.2024 | 12,36 | 12,51 | 12,24 | 12,38 | 0,22% | 317,00 |
| 28.11.2024 | 12,08 | 12,52 | 12,08 | 12,36 | 2,32% | 2.111,00 |
| 27.11.2024 | 12,08 | 12,16 | 11,84 | 12,08 | -0,01% | 4.182,00 |
| 26.11.2024 | 12,74 | 12,90 | 12,05 | 12,08 | -5,15% | 9.689,00 |
| 25.11.2024 | 12,54 | 12,91 | 12,32 | 12,73 | 1,64% | 1.326,00 |
| 22.11.2024 | 12,26 | 12,63 | 11,97 | 12,53 | 2,15% | 963,00 |
| 21.11.2024 | 12,24 | 12,29 | 11,92 | 12,26 | 0,22% | 2.507,00 |
| 20.11.2024 | 12,34 | 12,44 | 12,16 | 12,24 | -0,65% | 1.355,00 |
| 19.11.2024 | 12,61 | 12,70 | 12,04 | 12,32 | -2,28% | 2.500,00 |
| 18.11.2024 | 12,69 | 12,89 | 12,51 | 12,60 | -0,69% | 6.336,00 |
| 15.11.2024 | 12,70 | 12,84 | 12,58 | 12,69 | -0,20% | 904,00 |
| 14.11.2024 | 12,42 | 12,87 | 12,38 | 12,72 | 2,38% | 598,00 |
| 13.11.2024 | 12,49 | 12,55 | 12,23 | 12,42 | -0,56% | 2.656,00 |
| 12.11.2024 | 12,70 | 12,79 | 12,45 | 12,49 | -2,02% | 4.849,00 |
| 11.11.2024 | 12,53 | 12,93 | 12,38 | 12,75 | 1,72% | 2.702,00 |
| 08.11.2024 | 13,00 | 13,02 | 12,34 | 12,53 | -3,56% | 1.423,00 |
| 07.11.2024 | 12,88 | 13,28 | 12,81 | 13,00 | 0,80% | 4.385,00 |
| 06.11.2024 | 12,61 | 13,35 | 12,45 | 12,89 | 2,17% | 4.205,00 |
| 05.11.2024 | 12,59 | 12,65 | 12,43 | 12,62 | 0,20% | 1.219,00 |
| 04.11.2024 | 12,64 | 12,89 | 12,55 | 12,59 | -0,40% | 8.263,00 |
| 01.11.2024 | 12,52 | 12,82 | 12,50 | 12,64 | 0,89% | 8.261,00 |
| 31.10.2024 | 12,17 | 12,69 | 11,99 | 12,53 | 3,00% | 3.954,00 |
| 30.10.2024 | 12,30 | 12,34 | 11,98 | 12,17 | -1,51% | 4.415,00 |
| 29.10.2024 | 12,52 | 12,76 | 12,32 | 12,36 | -1,40% | 11.159,00 |
| 28.10.2024 | 12,66 | 12,87 | 12,46 | 12,53 | -0,58% | 12.861,00 |
| 25.10.2024 | 12,61 | 12,72 | 12,34 | 12,60 | -0,05% | 1.324,00 |
| 24.10.2024 | 12,34 | 12,93 | 12,34 | 12,61 | 2,06% | 10.751,00 |
| 23.10.2024 | 12,13 | 12,52 | 11,97 | 12,36 | 1,96% | 15.027,00 |
| 22.10.2024 | 11,95 | 12,14 | 11,86 | 12,12 | 1,18% | 5.519,00 |
| 21.10.2024 | 12,23 | 12,40 | 11,91 | 11,98 | -2,05% | 4.464,00 |
| 18.10.2024 | 12,00 | 12,31 | 11,96 | 12,23 | 1,79% | 1.426,00 |
| 17.10.2024 | 12,00 | 12,13 | 11,91 | 12,01 | 0,09% | 11.657,00 |
| 16.10.2024 | 11,85 | 12,05 | 11,72 | 12,00 | 1,27% | 5.672,00 |
| 15.10.2024 | 12,11 | 12,17 | 11,83 | 11,85 | -2,12% | 1.949,00 |
| 14.10.2024 | 11,89 | 12,12 | 11,79 | 12,11 | 1,95% | 3.033,00 |
| 11.10.2024 | 12,17 | 12,22 | 11,61 | 11,88 | -2,41% | 12.032,00 |
| 10.10.2024 | 12,30 | 12,40 | 12,04 | 12,17 | -1,04% | 5.436,00 |
| 09.10.2024 | 12,00 | 12,34 | 11,89 | 12,30 | 2,62% | 7.363,00 |
| 08.10.2024 | 12,13 | 12,24 | 11,95 | 11,98 | -1,71% | 2.078,00 |
| 07.10.2024 | 12,19 | 12,25 | 11,94 | 12,19 | 0,31% | 21.490,00 |
| 04.10.2024 | 11,92 | 12,28 | 11,76 | 12,16 | 2,11% | 9.022,00 |
| 03.10.2024 | 12,37 | 12,37 | 11,76 | 11,90 | -3,87% | 61.429,00 |
| 02.10.2024 | 12,40 | 12,65 | 12,35 | 12,38 | 0,03% | 4.815,00 |
| 01.10.2024 | 12,66 | 12,78 | 12,36 | 12,38 | -2,17% | 69.048,00 |
| 30.09.2024 | 14,41 | 14,41 | 12,33 | 12,65 | -11,95% | 122.090,00 |
| 27.09.2024 | 14,05 | 14,59 | 14,00 | 14,37 | 2,45% | 10.089,00 |
| 26.09.2024 | 13,77 | 14,10 | 13,77 | 14,03 | 2,06% | 1.185,00 |
| 25.09.2024 | 13,94 | 13,97 | 13,68 | 13,75 | -1,39% | 1.670,00 |
| 24.09.2024 | 13,84 | 14,14 | 13,84 | 13,94 | 0,81% | 9.325,00 |
| 23.09.2024 | 13,47 | 13,99 | 13,45 | 13,83 | 2,65% | 2.865,00 |
| 20.09.2024 | 13,83 | 13,93 | 13,46 | 13,47 | -2,60% | 3.158,00 |
| 19.09.2024 | 13,71 | 14,26 | 13,71 | 13,83 | 0,81% | 4.677,00 |
| 18.09.2024 | 13,58 | 13,90 | 13,58 | 13,72 | 1,05% | 1.767,00 |
| 17.09.2024 | 13,64 | 13,78 | 13,52 | 13,58 | -0,44% | 814,00 |
| 16.09.2024 | 13,62 | 13,74 | 13,48 | 13,64 | 0,10% | 1.000,00 |
| 13.09.2024 | 13,57 | 13,74 | 13,47 | 13,62 | 0,36% | 1.707,00 |
| 12.09.2024 | 13,80 | 14,01 | 13,38 | 13,57 | -1,72% | 6.492,00 |
| 11.09.2024 | 13,75 | 13,93 | 13,50 | 13,81 | 0,50% | 2.496,00 |
| 10.09.2024 | 14,12 | 14,16 | 13,38 | 13,74 | -2,73% | 13.500,00 |
| 09.09.2024 | 14,07 | 14,18 | 13,98 | 14,13 | 0,75% | 637,00 |
| 06.09.2024 | 14,25 | 14,44 | 14,02 | 14,02 | -1,60% | 2.309,00 |
| 05.09.2024 | 14,52 | 14,67 | 14,24 | 14,25 | -1,89% | 1.830,00 |
| 04.09.2024 | 14,46 | 14,56 | 14,28 | 14,53 | 0,21% | 1.517,00 |
| 03.09.2024 | 15,07 | 15,14 | 14,39 | 14,50 | -3,79% | 24.278,00 |
| 02.09.2024 | 15,16 | 15,16 | 14,74 | 15,07 | -0,69% | 20.766,00 |
| 30.08.2024 | 15,15 | 15,27 | 15,02 | 15,17 | 0,26% | 1.012,00 |
| 29.08.2024 | 15,07 | 15,25 | 14,94 | 15,13 | 0,46% | 3.000,00 |
| 28.08.2024 | 15,03 | 15,11 | 14,94 | 15,06 | 0,21% | 2.171,00 |