8,236€
-0,47%
Echtzeit-Aktienkurs Stellantis N.V.
Bid:
Ask:
Aktienkurse zur Stellantis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 8,27 | 8,31 | 8,09 | 8,23 | -0,51% | 2.554,00 |
| 28.08.2025 | 8,21 | 8,48 | 8,07 | 8,27 | 0,69% | 565,00 |
| 27.08.2025 | 8,48 | 8,48 | 8,11 | 8,22 | -3,05% | 476,00 |
| 26.08.2025 | 8,57 | 8,59 | 8,40 | 8,48 | -1,06% | 100,00 |
| 25.08.2025 | 8,62 | 8,67 | 8,51 | 8,57 | -0,64% | 1.761,00 |
| 22.08.2025 | 8,30 | 8,70 | 8,24 | 8,62 | 3,88% | 13.446,00 |
| 21.08.2025 | 8,39 | 8,43 | 8,25 | 8,30 | -1,20% | 1.405,00 |
| 20.08.2025 | 8,53 | 8,58 | 8,40 | 8,40 | -1,54% | 2.515,00 |
| 19.08.2025 | 8,28 | 8,60 | 8,28 | 8,53 | 3,03% | 6.769,00 |
| 18.08.2025 | 8,39 | 8,41 | 8,22 | 8,28 | -1,30% | 356,00 |
| 15.08.2025 | 8,35 | 8,50 | 8,34 | 8,39 | 0,53% | 12.050,00 |
| 14.08.2025 | 8,29 | 8,44 | 8,24 | 8,35 | 0,49% | 2.054,00 |
| 13.08.2025 | 8,24 | 8,38 | 8,12 | 8,30 | 0,73% | 6.665,00 |
| 12.08.2025 | 8,06 | 8,30 | 8,00 | 8,24 | 2,35% | 24.248,00 |
| 11.08.2025 | 8,08 | 8,19 | 8,02 | 8,06 | -0,14% | 5.404,00 |
| 08.08.2025 | 7,90 | 8,13 | 7,90 | 8,07 | 2,08% | 32.331,00 |
| 07.08.2025 | 7,70 | 7,99 | 7,57 | 7,90 | 2,74% | 12.259,00 |
| 06.08.2025 | 7,63 | 7,74 | 7,59 | 7,69 | 0,99% | 5.429,00 |
| 05.08.2025 | 7,55 | 7,76 | 7,45 | 7,62 | 0,78% | 38.286,00 |
| 04.08.2025 | 7,60 | 7,78 | 7,53 | 7,56 | -0,61% | 14.622,00 |
| 01.08.2025 | 7,80 | 7,88 | 7,55 | 7,60 | -2,32% | 48.953,00 |
| 31.07.2025 | 7,93 | 8,12 | 7,72 | 7,78 | -1,66% | 31.276,00 |
| 30.07.2025 | 8,32 | 8,48 | 7,84 | 7,92 | -4,83% | 21.486,00 |
| 29.07.2025 | 8,32 | 8,56 | 7,88 | 8,32 | -0,37% | 22.708,00 |
| 28.07.2025 | 8,63 | 9,20 | 8,21 | 8,35 | -3,24% | 22.152,00 |
| 25.07.2025 | 8,18 | 8,64 | 8,12 | 8,63 | 5,44% | 35.311,00 |
| 24.07.2025 | 8,80 | 8,80 | 8,17 | 8,18 | -6,97% | 51.752,00 |
| 23.07.2025 | 7,94 | 8,82 | 7,88 | 8,80 | 11,18% | 51.506,00 |
| 22.07.2025 | 7,94 | 8,11 | 7,79 | 7,91 | -0,42% | 49.034,00 |
| 21.07.2025 | 7,92 | 8,11 | 7,55 | 7,94 | 0,19% | 225.580,00 |
| 18.07.2025 | 8,16 | 8,24 | 7,78 | 7,93 | -2,56% | 18.691,00 |
| 17.07.2025 | 8,11 | 8,37 | 8,09 | 8,14 | 0,41% | 53.353,00 |
| 16.07.2025 | 8,26 | 8,34 | 7,97 | 8,10 | -1,35% | 33.016,00 |
| 15.07.2025 | 8,48 | 8,80 | 8,19 | 8,22 | -3,13% | 45.779,00 |
| 14.07.2025 | 8,57 | 8,75 | 8,41 | 8,48 | -1,50% | 16.727,00 |
| 11.07.2025 | 8,90 | 8,92 | 8,53 | 8,61 | -3,27% | 27.590,00 |
| 10.07.2025 | 8,75 | 9,02 | 8,72 | 8,90 | 1,75% | 31.350,00 |
| 09.07.2025 | 8,62 | 8,79 | 8,47 | 8,75 | 1,48% | 6.179,00 |
| 08.07.2025 | 8,36 | 8,70 | 8,31 | 8,62 | 3,25% | 129.953,00 |
| 07.07.2025 | 8,54 | 8,64 | 8,21 | 8,35 | -2,25% | 2.185,00 |
| 04.07.2025 | 8,78 | 8,78 | 8,51 | 8,54 | -2,76% | 1.203,00 |
| 03.07.2025 | 8,73 | 8,89 | 8,54 | 8,78 | 0,64% | 6.995,00 |
| 02.07.2025 | 8,64 | 8,86 | 8,60 | 8,73 | 0,93% | 531,00 |
| 01.07.2025 | 8,52 | 8,83 | 8,30 | 8,65 | 1,47% | - |
| 30.06.2025 | 8,73 | 8,89 | 8,48 | 8,52 | -2,21% | - |
| 27.06.2025 | 8,49 | 8,86 | 8,49 | 8,72 | 2,68% | - |
| 26.06.2025 | 8,47 | 8,55 | 8,31 | 8,49 | 0,20% | - |
| 25.06.2025 | 8,26 | 8,70 | 8,26 | 8,47 | 2,62% | - |
| 24.06.2025 | 8,12 | 8,37 | 8,12 | 8,26 | 2,01% | 57.382,00 |
| 23.06.2025 | 8,20 | 8,22 | 7,92 | 8,09 | -1,46% | 32.033,00 |
| 20.06.2025 | 8,19 | 8,36 | 8,16 | 8,21 | 0,32% | 17.692,00 |
| 19.06.2025 | 8,31 | 8,32 | 8,16 | 8,19 | -1,65% | 10.576,00 |
| 18.06.2025 | 8,37 | 8,47 | 8,27 | 8,32 | -0,53% | 21.240,00 |
| 17.06.2025 | 8,52 | 8,83 | 8,32 | 8,37 | -2,00% | 2.644,00 |
| 16.06.2025 | 8,38 | 8,63 | 8,38 | 8,54 | 1,89% | 277,00 |
| 13.06.2025 | 8,65 | 8,73 | 8,36 | 8,38 | -4,05% | 5.940,00 |
| 12.06.2025 | 8,95 | 8,97 | 8,68 | 8,73 | -2,56% | 8.325,00 |
| 11.06.2025 | 9,12 | 9,24 | 8,96 | 8,96 | -1,67% | 7.220,00 |
| 10.06.2025 | 8,72 | 9,19 | 8,64 | 9,11 | 4,54% | 33.786,00 |
| 09.06.2025 | 8,67 | 8,78 | 8,59 | 8,72 | 0,59% | 3.197,00 |
| 06.06.2025 | 8,48 | 8,72 | 8,48 | 8,67 | 2,21% | 13.587,00 |
| 05.06.2025 | 8,66 | 8,78 | 8,42 | 8,48 | -2,17% | 28.701,00 |
| 04.06.2025 | 8,72 | 8,80 | 8,60 | 8,67 | -0,56% | 14.758,00 |
| 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 |