7,004€
4,01%
Echtzeit-Aktienkurs Stellantis N.V.
Bid:
Ask:
Aktienkurse zur Stellantis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 6,12 | 6,22 | 6,06 | 6,17 | 1,38% | 30.823,00 |
| 04.05.2026 | 6,14 | 6,28 | 6,07 | 6,08 | -2,33% | 59.339,00 |
| 30.04.2026 | 6,67 | 6,75 | 5,96 | 6,23 | -5,56% | 168.819,00 |
| 29.04.2026 | 6,76 | 6,84 | 6,59 | 6,60 | -1,92% | 75.530,00 |
| 28.04.2026 | 6,82 | 6,96 | 6,63 | 6,72 | -1,42% | 30.171,00 |
| 27.04.2026 | 6,84 | 6,96 | 6,78 | 6,82 | -0,77% | 45.108,00 |
| 24.04.2026 | 7,12 | 7,16 | 6,80 | 6,87 | -3,01% | 46.867,00 |
| 23.04.2026 | 7,27 | 7,43 | 7,06 | 7,09 | -2,48% | 43.381,00 |
| 22.04.2026 | 7,36 | 7,49 | 7,25 | 7,27 | -0,44% | 43.947,00 |
| 21.04.2026 | 7,37 | 7,53 | 7,30 | 7,30 | -0,88% | 54.866,00 |
| 20.04.2026 | 7,24 | 7,39 | 7,13 | 7,36 | 0,46% | 57.003,00 |
| 17.04.2026 | 6,92 | 7,44 | 6,92 | 7,33 | 5,89% | 222.704,00 |
| 16.04.2026 | 7,07 | 7,13 | 6,91 | 6,92 | -1,86% | 109.267,00 |
| 15.04.2026 | 6,90 | 7,24 | 6,90 | 7,05 | 2,16% | 139.399,00 |
| 14.04.2026 | 6,77 | 6,93 | 6,76 | 6,90 | 2,01% | 96.652,00 |
| 13.04.2026 | 6,75 | 6,78 | 6,65 | 6,77 | -1,24% | 153.994,00 |
| 10.04.2026 | 6,76 | 6,94 | 6,70 | 6,85 | 1,11% | 33.536,00 |
| 09.04.2026 | 6,74 | 6,81 | 6,54 | 6,78 | 1,79% | 29.800,00 |
| 08.04.2026 | 6,56 | 6,90 | 6,56 | 6,66 | 3,93% | 127.951,00 |
| 07.04.2026 | 6,52 | 6,61 | 6,26 | 6,41 | -2,06% | 82.128,00 |
| 02.04.2026 | 6,25 | 6,60 | 6,16 | 6,54 | 2,30% | 106.192,00 |
| 01.04.2026 | 6,15 | 6,41 | 6,06 | 6,40 | 4,43% | 69.586,00 |
| 31.03.2026 | 5,99 | 6,19 | 5,92 | 6,12 | 3,29% | 46.024,00 |
| 30.03.2026 | 5,83 | 6,03 | 5,81 | 5,93 | 2,86% | 60.617,00 |
| 27.03.2026 | 5,93 | 5,95 | 5,76 | 5,76 | -2,01% | 40.095,00 |
| 26.03.2026 | 5,96 | 5,97 | 5,74 | 5,88 | -1,21% | 34.974,00 |
| 25.03.2026 | 5,94 | 6,03 | 5,89 | 5,95 | 1,83% | 59.235,00 |
| 24.03.2026 | 5,65 | 5,88 | 5,60 | 5,85 | 2,71% | 55.939,00 |
| 23.03.2026 | 5,35 | 5,78 | 5,28 | 5,69 | 3,79% | 94.817,00 |
| 20.03.2026 | 5,61 | 5,73 | 5,45 | 5,49 | -2,56% | 81.660,00 |
| 19.03.2026 | 5,69 | 5,70 | 5,53 | 5,63 | -1,69% | 42.344,00 |
| 18.03.2026 | 5,90 | 6,03 | 5,67 | 5,73 | -1,78% | 59.280,00 |
| 17.03.2026 | 5,68 | 5,99 | 5,68 | 5,83 | 1,69% | 146.032,00 |
| 16.03.2026 | 5,77 | 5,79 | 5,53 | 5,73 | 0,26% | 87.042,00 |
| 13.03.2026 | 5,96 | 5,96 | 5,70 | 5,72 | -3,74% | 90.897,00 |
| 12.03.2026 | 5,92 | 6,00 | 5,76 | 5,94 | -0,65% | 102.493,00 |
| 11.03.2026 | 6,03 | 6,10 | 5,93 | 5,98 | -0,27% | 79.771,00 |
| 10.03.2026 | 6,09 | 6,20 | 5,96 | 6,00 | -1,74% | 93.969,00 |
| 09.03.2026 | 6,11 | 6,15 | 5,92 | 6,10 | -1,47% | 150.808,00 |
| 06.03.2026 | 6,33 | 6,39 | 6,16 | 6,19 | -1,43% | 95.606,00 |
| 05.03.2026 | 6,45 | 6,54 | 6,25 | 6,28 | -2,45% | 111.607,00 |
| 04.03.2026 | 6,30 | 6,59 | 6,26 | 6,44 | -0,06% | 63.493,00 |
| 03.03.2026 | 6,43 | 6,50 | 6,08 | 6,44 | -1,26% | 132.520,00 |
| 02.03.2026 | 6,57 | 6,68 | 6,43 | 6,53 | -4,77% | 76.284,00 |
| 27.02.2026 | 6,84 | 6,96 | 6,70 | 6,85 | 0,56% | 64.809,00 |
| 26.02.2026 | 6,54 | 6,95 | 6,42 | 6,82 | 4,14% | 137.374,00 |
| 25.02.2026 | 6,59 | 6,64 | 6,50 | 6,54 | -0,77% | 73.839,00 |
| 24.02.2026 | 6,52 | 6,67 | 6,50 | 6,60 | 2,07% | 82.796,00 |
| 23.02.2026 | 6,57 | 6,60 | 6,43 | 6,46 | -1,70% | 65.233,00 |
| 20.02.2026 | 6,41 | 6,66 | 6,39 | 6,57 | 2,82% | 85.545,00 |
| 19.02.2026 | 6,67 | 6,73 | 6,37 | 6,39 | -4,14% | 219.134,00 |
| 18.02.2026 | 6,62 | 6,72 | 6,54 | 6,67 | 1,12% | 86.341,00 |
| 17.02.2026 | 6,67 | 6,71 | 6,51 | 6,60 | -0,71% | 99.517,00 |
| 16.02.2026 | 6,68 | 6,74 | 6,53 | 6,64 | 0,76% | 151.427,00 |
| 13.02.2026 | 6,68 | 6,77 | 6,52 | 6,59 | -1,01% | 122.396,00 |
| 12.02.2026 | 6,50 | 6,78 | 6,37 | 6,66 | 3,72% | 145.987,00 |
| 11.02.2026 | 6,34 | 6,47 | 6,22 | 6,42 | 1,55% | 285.012,00 |
| 10.02.2026 | 6,20 | 6,55 | 6,19 | 6,32 | 1,95% | 338.111,00 |
| 09.02.2026 | 6,28 | 6,36 | 6,00 | 6,20 | 0,16% | 376.006,00 |
| 06.02.2026 | 8,11 | 8,12 | 5,74 | 6,19 | -23,91% | 675.943,00 |
| 05.02.2026 | 8,70 | 8,72 | 8,11 | 8,14 | -6,21% | 77.657,00 |
| 04.02.2026 | 8,42 | 8,82 | 8,32 | 8,68 | 3,46% | 68.279,00 |
| 03.02.2026 | 8,32 | 8,55 | 8,26 | 8,39 | -0,10% | 60.596,00 |
| 02.02.2026 | 8,23 | 8,50 | 8,17 | 8,39 | 0,96% | 45.602,00 |
| 30.01.2026 | 8,21 | 8,33 | 8,11 | 8,31 | 1,13% | 15.726,00 |
| 29.01.2026 | 8,12 | 8,27 | 8,09 | 8,22 | 0,81% | 41.253,00 |
| 28.01.2026 | 8,18 | 8,25 | 8,04 | 8,15 | 0,39% | 12.909,00 |
| 27.01.2026 | 8,16 | 8,22 | 8,01 | 8,12 | -0,33% | 42.941,00 |
| 26.01.2026 | 8,28 | 8,28 | 8,11 | 8,15 | -1,08% | 31.921,00 |
| 23.01.2026 | 8,36 | 8,42 | 8,17 | 8,24 | -1,18% | 39.302,00 |
| 22.01.2026 | 8,50 | 8,51 | 8,25 | 8,34 | -1,91% | 29.128,00 |
| 21.01.2026 | 8,04 | 8,52 | 8,02 | 8,50 | 6,33% | 54.750,00 |
| 20.01.2026 | 8,15 | 8,20 | 7,99 | 7,99 | -3,01% | 54.236,00 |
| 19.01.2026 | 8,12 | 8,29 | 8,05 | 8,24 | -0,64% | 50.914,00 |
| 16.01.2026 | 8,64 | 8,67 | 8,29 | 8,29 | -4,04% | 99.460,00 |
| 15.01.2026 | 8,83 | 8,83 | 8,58 | 8,64 | -1,11% | 39.375,00 |
| 14.01.2026 | 8,69 | 8,86 | 8,62 | 8,74 | 0,64% | 71.243,00 |
| 13.01.2026 | 9,08 | 9,09 | 8,65 | 8,68 | -3,24% | 90.878,00 |
| 12.01.2026 | 9,41 | 9,41 | 8,96 | 8,97 | -4,44% | 124.990,00 |
| 09.01.2026 | 9,48 | 9,72 | 9,27 | 9,39 | -1,25% | 19.662,00 |
| 08.01.2026 | 9,23 | 9,54 | 8,99 | 9,51 | 2,76% | 78.876,00 |
| 07.01.2026 | 9,50 | 9,55 | 9,24 | 9,26 | -2,74% | 33.214,00 |
| 06.01.2026 | 9,67 | 9,77 | 9,34 | 9,52 | -1,20% | 50.534,00 |
| 05.01.2026 | 9,71 | 9,93 | 9,58 | 9,63 | -1,22% | 39.567,00 |
| 02.01.2026 | 9,32 | 9,79 | 9,32 | 9,75 | 3,22% | 13.553,00 |
| 30.12.2025 | 9,38 | 9,47 | 9,35 | 9,45 | 0,65% | 17.635,00 |
| 29.12.2025 | 9,34 | 9,44 | 9,26 | 9,39 | 0,18% | 54.847,00 |
| 23.12.2025 | 9,43 | 9,58 | 9,37 | 9,37 | -0,59% | 15.506,00 |
| 22.12.2025 | 9,88 | 9,97 | 9,37 | 9,43 | -4,67% | 86.414,00 |
| 19.12.2025 | 9,94 | 10,02 | 9,88 | 9,89 | -0,40% | 14.519,00 |
| 18.12.2025 | 9,95 | 10,07 | 9,84 | 9,93 | -0,14% | 19.092,00 |
| 17.12.2025 | 10,14 | 10,16 | 9,93 | 9,94 | -1,30% | 22.147,00 |
| 16.12.2025 | 10,07 | 10,33 | 10,03 | 10,07 | -0,73% | 23.522,00 |
| 15.12.2025 | 10,01 | 10,27 | 10,01 | 10,15 | 1,06% | 16.301,00 |
| 12.12.2025 | 10,09 | 10,18 | 10,02 | 10,04 | -0,23% | 50.671,00 |
| 11.12.2025 | 10,12 | 10,12 | 9,82 | 10,06 | -2,67% | 41.018,00 |
| 10.12.2025 | 10,02 | 10,37 | 10,00 | 10,34 | 2,88% | 18.333,00 |
| 09.12.2025 | 10,25 | 10,33 | 10,03 | 10,05 | -1,91% | 6.220,00 |
| 08.12.2025 | 10,30 | 10,43 | 10,21 | 10,25 | -1,21% | 44.752,00 |
| 05.12.2025 | 10,19 | 10,49 | 10,18 | 10,37 | 1,98% | 27.069,00 |