6,922€
-1,76%
Echtzeit-Aktienkurs Stellantis NV
Bid:
Ask:
Aktienkurse zur Stellantis NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 7,03 | 7,13 | 6,91 | 6,92 | -1,79% | 9.950,00 |
| 15.04.2026 | 6,90 | 7,24 | 6,88 | 7,05 | 1,88% | 40.401,00 |
| 14.04.2026 | 6,76 | 6,94 | 6,75 | 6,92 | 2,08% | 18.138,00 |
| 13.04.2026 | 6,81 | 6,81 | 6,65 | 6,78 | -0,89% | 17.305,00 |
| 10.04.2026 | 6,79 | 6,94 | 6,69 | 6,84 | 0,86% | 29.441,00 |
| 09.04.2026 | 6,62 | 6,81 | 6,54 | 6,78 | 1,92% | 38.976,00 |
| 08.04.2026 | 6,41 | 6,90 | 6,41 | 6,65 | 4,72% | 48.245,00 |
| 07.04.2026 | 6,54 | 6,62 | 6,26 | 6,35 | -3,15% | 12.981,00 |
| 02.04.2026 | 6,28 | 6,59 | 6,18 | 6,56 | 2,54% | 28.455,00 |
| 01.04.2026 | 6,14 | 6,41 | 6,06 | 6,39 | 4,62% | 6.110,00 |
| 31.03.2026 | 5,92 | 6,19 | 5,92 | 6,11 | 3,01% | 5.946,00 |
| 30.03.2026 | 5,76 | 6,04 | 5,76 | 5,93 | 1,11% | 3.657,00 |
| 27.03.2026 | 5,90 | 5,95 | 5,80 | 5,87 | 0,40% | 4.420,00 |
| 26.03.2026 | 5,93 | 5,98 | 5,74 | 5,84 | -1,94% | 12.633,00 |
| 25.03.2026 | 5,86 | 6,03 | 5,85 | 5,96 | 2,26% | 13.923,00 |
| 24.03.2026 | 5,68 | 5,87 | 5,60 | 5,83 | 2,19% | 2.561,00 |
| 23.03.2026 | 5,48 | 5,78 | 5,28 | 5,70 | 4,35% | 46.203,00 |
| 20.03.2026 | 5,64 | 5,78 | 5,46 | 5,47 | -2,90% | 10.413,00 |
| 19.03.2026 | 5,71 | 5,71 | 5,54 | 5,63 | -1,49% | 101.482,00 |
| 18.03.2026 | 5,86 | 6,04 | 5,66 | 5,71 | -1,96% | 102.986,00 |
| 17.03.2026 | 5,69 | 6,00 | 5,67 | 5,83 | 1,67% | 74.068,00 |
| 16.03.2026 | 5,82 | 5,83 | 5,54 | 5,73 | 0,01% | 62.130,00 |
| 13.03.2026 | 5,96 | 5,97 | 5,69 | 5,73 | -3,58% | 12.749,00 |
| 12.03.2026 | 5,94 | 6,00 | 5,75 | 5,94 | -0,64% | 18.095,00 |
| 11.03.2026 | 6,02 | 6,10 | 5,93 | 5,98 | 0,13% | 13.694,00 |
| 10.03.2026 | 6,09 | 6,22 | 5,97 | 5,97 | -1,99% | 11.666,00 |
| 09.03.2026 | 6,19 | 6,19 | 5,92 | 6,09 | -1,52% | 47.008,00 |
| 06.03.2026 | 6,30 | 6,39 | 6,16 | 6,19 | -1,41% | 25.260,00 |
| 05.03.2026 | 6,40 | 6,54 | 6,24 | 6,28 | -3,06% | 45.304,00 |
| 04.03.2026 | 6,41 | 6,58 | 6,26 | 6,48 | 1,65% | 23.449,00 |
| 03.03.2026 | 6,53 | 6,53 | 6,08 | 6,37 | -2,19% | 45.138,00 |
| 02.03.2026 | 6,78 | 6,87 | 6,43 | 6,51 | -5,14% | 56.644,00 |
| 27.02.2026 | 6,81 | 6,96 | 6,69 | 6,87 | 1,34% | 9.662,00 |
| 26.02.2026 | 6,54 | 6,95 | 6,42 | 6,77 | 3,58% | 45.033,00 |
| 25.02.2026 | 6,59 | 6,64 | 6,51 | 6,54 | -0,75% | 20.797,00 |
| 24.02.2026 | 6,47 | 6,67 | 6,47 | 6,59 | 2,15% | 15.253,00 |
| 23.02.2026 | 6,57 | 6,61 | 6,43 | 6,45 | -2,01% | 22.597,00 |
| 20.02.2026 | 6,40 | 6,66 | 6,38 | 6,58 | 2,91% | 54.569,00 |
| 19.02.2026 | 6,67 | 6,73 | 6,36 | 6,40 | -4,03% | 71.032,00 |
| 18.02.2026 | 6,59 | 6,72 | 6,54 | 6,67 | 1,28% | 66.834,00 |
| 17.02.2026 | 6,67 | 6,71 | 6,51 | 6,58 | -1,30% | 58.271,00 |
| 16.02.2026 | 6,58 | 6,76 | 6,53 | 6,67 | 1,51% | 40.219,00 |
| 13.02.2026 | 6,66 | 6,76 | 6,51 | 6,57 | -1,51% | 157.918,00 |
| 12.02.2026 | 6,44 | 6,78 | 6,37 | 6,67 | 4,02% | 72.996,00 |
| 11.02.2026 | 6,31 | 6,44 | 6,22 | 6,41 | 1,62% | 139.230,00 |
| 10.02.2026 | 6,21 | 6,55 | 6,14 | 6,31 | 2,09% | 230.127,00 |
| 09.02.2026 | 6,15 | 6,36 | 5,99 | 6,18 | 0,38% | 284.921,00 |
| 06.02.2026 | 8,13 | 8,13 | 5,73 | 6,16 | -24,03% | 450.966,00 |
| 05.02.2026 | 8,69 | 8,72 | 8,10 | 8,11 | -6,57% | 37.160,00 |
| 04.02.2026 | 8,40 | 8,81 | 8,32 | 8,68 | 3,33% | 58.634,00 |
| 03.02.2026 | 8,39 | 8,55 | 8,25 | 8,40 | 0,59% | 51.958,00 |
| 02.02.2026 | 8,27 | 8,50 | 8,17 | 8,35 | 0,66% | 3.933,00 |
| 30.01.2026 | 8,23 | 8,32 | 8,11 | 8,29 | 1,29% | 3.368,00 |
| 29.01.2026 | 8,13 | 8,27 | 8,08 | 8,19 | 0,57% | 41.652,00 |
| 28.01.2026 | 8,12 | 8,25 | 8,04 | 8,14 | 0,12% | 8.964,00 |
| 27.01.2026 | 8,14 | 8,22 | 8,01 | 8,13 | -0,30% | 52.955,00 |
| 26.01.2026 | 8,22 | 8,39 | 8,11 | 8,16 | -0,93% | 1.779,00 |
| 23.01.2026 | 8,32 | 8,42 | 8,17 | 8,23 | -1,08% | 44.628,00 |
| 22.01.2026 | 8,51 | 8,51 | 8,25 | 8,32 | -1,42% | 17.318,00 |
| 21.01.2026 | 8,02 | 8,47 | 8,01 | 8,44 | 5,50% | 22.442,00 |
| 20.01.2026 | 8,23 | 8,25 | 7,98 | 8,00 | -2,86% | 17.745,00 |
| 19.01.2026 | 8,19 | 8,29 | 8,04 | 8,24 | -0,74% | 35.178,00 |
| 16.01.2026 | 8,63 | 8,67 | 8,30 | 8,30 | -4,04% | 11.654,00 |
| 15.01.2026 | 8,75 | 8,83 | 8,58 | 8,65 | -0,71% | 27.923,00 |
| 14.01.2026 | 8,69 | 8,86 | 8,62 | 8,71 | 0,27% | 20.731,00 |
| 13.01.2026 | 8,97 | 9,29 | 8,65 | 8,69 | -3,10% | 14.498,00 |
| 12.01.2026 | 9,39 | 9,49 | 8,96 | 8,96 | -4,61% | 24.300,00 |
| 09.01.2026 | 9,49 | 9,72 | 9,28 | 9,40 | -1,00% | 3.884,00 |
| 08.01.2026 | 9,26 | 9,55 | 8,99 | 9,49 | 2,22% | 37.785,00 |
| 07.01.2026 | 9,52 | 9,55 | 9,25 | 9,29 | -2,40% | 34.127,00 |
| 06.01.2026 | 9,63 | 9,77 | 9,34 | 9,51 | -1,04% | 57.888,00 |
| 05.01.2026 | 9,75 | 9,93 | 9,58 | 9,61 | -1,31% | 3.118,00 |
| 02.01.2026 | 9,44 | 9,79 | 9,30 | 9,74 | 3,21% | 7.049,00 |
| 30.12.2025 | 9,38 | 9,46 | 9,35 | 9,44 | 0,62% | 1.333,00 |
| 29.12.2025 | 9,39 | 9,44 | 9,29 | 9,38 | -0,12% | 13.819,00 |
| 23.12.2025 | 9,42 | 9,58 | 9,37 | 9,39 | -0,33% | 1.045,00 |
| 22.12.2025 | 9,89 | 9,94 | 9,37 | 9,42 | -4,60% | 2.276,00 |
| 19.12.2025 | 9,94 | 10,02 | 9,87 | 9,88 | -0,87% | 13.800,00 |
| 18.12.2025 | 9,94 | 10,07 | 9,84 | 9,96 | -0,02% | 18.838,00 |
| 17.12.2025 | 10,09 | 10,16 | 9,93 | 9,97 | -1,03% | 3.744,00 |
| 16.12.2025 | 10,14 | 10,33 | 10,03 | 10,07 | -0,93% | 10.000,00 |
| 15.12.2025 | 10,06 | 10,27 | 9,98 | 10,17 | 1,09% | 1.924,00 |
| 12.12.2025 | 10,08 | 10,18 | 10,02 | 10,06 | -0,09% | 42.916,00 |
| 11.12.2025 | 10,35 | 10,35 | 9,82 | 10,06 | -2,74% | 1.828,00 |
| 10.12.2025 | 10,03 | 10,37 | 9,98 | 10,35 | 2,96% | 6.600,00 |
| 09.12.2025 | 10,23 | 10,32 | 10,04 | 10,05 | -1,68% | 15.477,00 |
| 08.12.2025 | 10,37 | 10,43 | 10,20 | 10,22 | -1,66% | 20.002,00 |
| 05.12.2025 | 10,18 | 10,49 | 10,18 | 10,40 | 2,25% | 23.362,00 |
| 04.12.2025 | 9,84 | 10,31 | 9,82 | 10,17 | 3,39% | 23.852,00 |
| 03.12.2025 | 9,40 | 9,90 | 9,39 | 9,83 | 4,86% | 25.246,00 |
| 02.12.2025 | 9,18 | 9,43 | 9,07 | 9,38 | 1,92% | 4.591,00 |
| 01.12.2025 | 9,19 | 9,32 | 9,03 | 9,20 | 0,10% | 2.970,00 |
| 28.11.2025 | 8,98 | 9,21 | 8,98 | 9,19 | 1,96% | 1.710,00 |
| 27.11.2025 | 8,90 | 9,13 | 8,84 | 9,01 | 1,13% | 1.444,00 |
| 26.11.2025 | 9,10 | 9,14 | 8,85 | 8,91 | -1,98% | 1.275,00 |
| 25.11.2025 | 8,81 | 9,13 | 8,70 | 9,09 | 3,19% | 26.550,00 |
| 24.11.2025 | 8,58 | 9,49 | 8,54 | 8,81 | 2,52% | 11.919,00 |
| 21.11.2025 | 8,02 | 8,63 | 8,02 | 8,60 | 6,65% | 5.934,00 |
| 20.11.2025 | 8,44 | 8,61 | 8,04 | 8,06 | -4,26% | 13.346,00 |
| 19.11.2025 | 8,40 | 8,52 | 8,34 | 8,42 | -0,27% | 315,00 |