8,649€
-0,77%
Echtzeit-Aktienkurs Stellantis N.V.
Bid:
Ask:
Aktienkurse zur Stellantis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 8,72 | 8,80 | 8,64 | 8,65 | -0,77% | 5.501,00 |
| 03.06.2025 | 8,56 | 8,78 | 8,45 | 8,72 | 1,67% | 3.803,00 |
| 02.06.2025 | 8,95 | 8,95 | 8,52 | 8,57 | -4,26% | 5.090,00 |
| 30.05.2025 | 9,07 | 9,18 | 8,87 | 8,95 | -1,23% | 2.816,00 |
| 29.05.2025 | 9,02 | 9,43 | 9,01 | 9,07 | 0,52% | 5.763,00 |
| 28.05.2025 | 9,24 | 9,34 | 8,97 | 9,02 | -2,38% | 7.609,00 |
| 27.05.2025 | 9,21 | 9,38 | 9,10 | 9,24 | 0,20% | 51.685,00 |
| 26.05.2025 | 8,75 | 9,22 | 8,75 | 9,22 | 5,63% | 63.188,00 |
| 23.05.2025 | 9,15 | 9,30 | 8,63 | 8,73 | -5,06% | 6.778,00 |
| 22.05.2025 | 9,32 | 9,43 | 9,11 | 9,19 | -1,38% | 1.740,00 |
| 21.05.2025 | 9,53 | 9,54 | 9,30 | 9,32 | -2,44% | 4.704,00 |
| 20.05.2025 | 9,47 | 9,64 | 9,39 | 9,56 | 0,57% | 2.109,00 |
| 19.05.2025 | 9,61 | 9,66 | 9,38 | 9,50 | -1,45% | 8.578,00 |
| 16.05.2025 | 9,56 | 9,71 | 9,47 | 9,64 | 0,71% | 844,00 |
| 15.05.2025 | 9,71 | 9,71 | 9,46 | 9,57 | -1,41% | 10.515,00 |
| 14.05.2025 | 9,79 | 9,81 | 9,53 | 9,71 | -0,80% | 3.595,00 |
| 13.05.2025 | 9,39 | 9,83 | 9,39 | 9,79 | 3,93% | 12.207,00 |
| 12.05.2025 | 8,73 | 9,61 | 8,73 | 9,42 | 8,06% | 57.333,00 |
| 09.05.2025 | 8,78 | 8,92 | 8,66 | 8,72 | -0,63% | 12.453,00 |
| 08.05.2025 | 8,36 | 8,85 | 8,28 | 8,77 | 4,97% | 5.933,00 |
| 07.05.2025 | 8,26 | 8,47 | 8,21 | 8,36 | 1,21% | 20.920,00 |
| 06.05.2025 | 8,38 | 8,48 | 8,16 | 8,26 | -1,53% | 1.079,00 |
| 05.05.2025 | 8,46 | 8,60 | 8,31 | 8,39 | -0,82% | 19.557,00 |
| 02.05.2025 | 8,20 | 8,47 | 8,15 | 8,45 | 3,10% | 69.521,00 |
| 30.04.2025 | 8,41 | 8,60 | 8,08 | 8,20 | -2,49% | 15.070,00 |
| 29.04.2025 | 8,22 | 8,57 | 8,19 | 8,41 | 2,33% | 31.972,00 |
| 28.04.2025 | 8,29 | 8,40 | 8,05 | 8,22 | -0,85% | 4.451,00 |
| 25.04.2025 | 8,17 | 8,38 | 8,09 | 8,29 | 1,44% | 29.646,00 |
| 24.04.2025 | 8,11 | 8,21 | 7,84 | 8,17 | 3,18% | 21.105,00 |
| 23.04.2025 | 8,05 | 8,15 | 7,61 | 7,92 | -1,60% | 35.699,00 |
| 22.04.2025 | 8,25 | 8,48 | 7,26 | 8,05 | -2,76% | 169.815,00 |
| 17.04.2025 | 8,12 | 8,37 | 8,12 | 8,28 | 1,92% | 28.797,00 |
| 16.04.2025 | 8,30 | 8,30 | 7,96 | 8,12 | -2,52% | 63.520,00 |
| 15.04.2025 | 8,24 | 8,45 | 8,09 | 8,33 | 1,13% | 22.171,00 |
| 14.04.2025 | 7,84 | 8,34 | 7,70 | 8,24 | 5,14% | 25.989,00 |
| 11.04.2025 | 7,97 | 8,20 | 7,51 | 7,83 | -1,74% | 41.142,00 |
| 10.04.2025 | 9,20 | 9,24 | 7,78 | 7,97 | -13,39% | 50.917,00 |
| 09.04.2025 | 7,84 | 9,21 | 7,65 | 9,21 | 17,86% | 22.337,00 |
| 08.04.2025 | 8,54 | 8,89 | 7,69 | 7,81 | -8,59% | 63.760,00 |
| 07.04.2025 | 8,74 | 8,89 | 8,02 | 8,55 | -3,78% | 46.780,00 |
| 04.04.2025 | 9,29 | 9,56 | 8,46 | 8,88 | -4,38% | 41.807,00 |
| 03.04.2025 | 10,22 | 10,44 | 9,24 | 9,29 | -10,14% | 26.447,00 |
| 02.04.2025 | 10,28 | 10,34 | 10,08 | 10,34 | 0,59% | 1.178,00 |
| 01.04.2025 | 10,38 | 10,39 | 10,15 | 10,28 | -1,02% | 3.245,00 |
| 31.03.2025 | 10,55 | 10,55 | 10,08 | 10,38 | -0,98% | 17.384,00 |
| 28.03.2025 | 11,09 | 11,10 | 10,44 | 10,49 | -4,38% | 3.693,00 |
| 27.03.2025 | 11,13 | 11,14 | 10,63 | 10,97 | -2,06% | 10.250,00 |
| 26.03.2025 | 11,51 | 11,59 | 11,09 | 11,20 | -2,69% | 7.490,00 |
| 25.03.2025 | 11,36 | 11,54 | 11,31 | 11,51 | 1,24% | 9.222,00 |
| 24.03.2025 | 11,16 | 11,40 | 11,16 | 11,36 | 1,87% | 3.073,00 |
| 21.03.2025 | 11,20 | 11,33 | 11,01 | 11,16 | -0,65% | 5.549,00 |
| 20.03.2025 | 11,60 | 11,63 | 11,16 | 11,23 | -3,23% | 12.022,00 |
| 19.03.2025 | 11,56 | 11,69 | 11,43 | 11,60 | 0,34% | 31.400,00 |
| 18.03.2025 | 11,50 | 11,73 | 11,49 | 11,56 | 0,52% | 23.762,00 |
| 17.03.2025 | 11,32 | 11,57 | 11,29 | 11,50 | 1,52% | 8.298,00 |
| 14.03.2025 | 11,13 | 11,37 | 10,83 | 11,33 | 2,20% | 9.557,00 |
| 13.03.2025 | 11,29 | 11,31 | 10,92 | 11,09 | -1,92% | 6.244,00 |
| 12.03.2025 | 11,52 | 11,52 | 11,10 | 11,31 | -1,56% | 8.969,00 |
| 11.03.2025 | 11,83 | 12,07 | 11,17 | 11,48 | -2,74% | 46.496,00 |
| 10.03.2025 | 11,74 | 12,07 | 11,65 | 11,81 | 0,56% | 3.052,00 |
| 07.03.2025 | 11,83 | 11,98 | 11,43 | 11,74 | -0,77% | 2.774,00 |
| 06.03.2025 | 11,94 | 12,40 | 11,63 | 11,83 | -0,84% | 7.327,00 |
| 05.03.2025 | 11,18 | 12,03 | 11,17 | 11,93 | 6,93% | 15.681,00 |
| 04.03.2025 | 11,87 | 12,04 | 10,84 | 11,16 | -5,78% | 13.850,00 |
| 03.03.2025 | 12,31 | 12,63 | 11,72 | 11,85 | -3,46% | 2.953,00 |
| 28.02.2025 | 12,11 | 12,48 | 12,06 | 12,27 | 1,01% | 3.260,00 |
| 27.02.2025 | 12,71 | 12,74 | 12,12 | 12,15 | -4,53% | 14.472,00 |
| 26.02.2025 | 13,40 | 13,56 | 12,57 | 12,72 | -4,92% | 9.706,00 |
| 25.02.2025 | 13,39 | 13,60 | 13,24 | 13,38 | 0,11% | 70,00 |
| 24.02.2025 | 13,46 | 13,62 | 13,31 | 13,37 | 0,02% | 537,00 |
| 21.02.2025 | 13,42 | 13,61 | 13,32 | 13,36 | -0,39% | 651,00 |
| 20.02.2025 | 13,32 | 13,56 | 13,26 | 13,42 | 0,69% | 3.667,00 |
| 19.02.2025 | 13,61 | 13,63 | 13,28 | 13,32 | -2,12% | 7.599,00 |
| 18.02.2025 | 13,40 | 13,75 | 13,38 | 13,61 | 1,54% | 4.449,00 |
| 17.02.2025 | 13,35 | 13,48 | 13,30 | 13,40 | 0,19% | 10.788,00 |
| 14.02.2025 | 12,93 | 13,50 | 12,93 | 13,38 | 3,41% | 1.639,00 |
| 13.02.2025 | 12,80 | 13,36 | 12,56 | 12,94 | 1,13% | 4.223,00 |
| 12.02.2025 | 12,64 | 12,84 | 12,58 | 12,79 | 1,20% | 2.097,00 |
| 11.02.2025 | 12,60 | 12,73 | 12,56 | 12,64 | 0,37% | 4.649,00 |
| 10.02.2025 | 12,62 | 12,66 | 12,36 | 12,60 | 0,20% | 1.415,00 |
| 07.02.2025 | 12,48 | 12,86 | 12,45 | 12,57 | 0,78% | 1.150,00 |
| 06.02.2025 | 12,46 | 12,74 | 12,31 | 12,47 | 0,10% | 1.207,00 |
| 05.02.2025 | 12,66 | 12,67 | 12,36 | 12,46 | -1,56% | 672,00 |
| 04.02.2025 | 12,29 | 12,67 | 12,22 | 12,66 | 3,00% | 4.493,00 |
| 03.02.2025 | 12,54 | 12,55 | 11,89 | 12,29 | -2,98% | 16.520,00 |
| 31.01.2025 | 12,99 | 13,09 | 12,53 | 12,67 | -2,41% | 3.834,00 |
| 30.01.2025 | 12,85 | 13,15 | 12,84 | 12,98 | 0,99% | 2.534,00 |
| 29.01.2025 | 12,80 | 12,91 | 12,66 | 12,85 | 0,49% | 2.741,00 |
| 28.01.2025 | 13,01 | 13,34 | 12,65 | 12,79 | -1,77% | 6.518,00 |
| 27.01.2025 | 12,68 | 13,03 | 12,66 | 13,02 | 2,05% | 547,00 |
| 24.01.2025 | 12,70 | 13,20 | 12,70 | 12,76 | 0,41% | 4.371,00 |
| 23.01.2025 | 12,61 | 12,72 | 12,52 | 12,71 | 0,79% | 3.347,00 |
| 22.01.2025 | 12,69 | 12,80 | 12,55 | 12,61 | -0,69% | 43.342,00 |
| 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 |