13,940$
-1,20%
Echtzeit-Aktienkurs Stellantis N.V.
Bid:
Ask:
Aktienkurse zur Stellantis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 14,22 | 14,23 | 13,91 | 13,94 | -1,20% | 8.185.108,00 |
| 20.02.2025 | 13,96 | 14,12 | 13,87 | 14,11 | 1,44% | 6.724.384,00 |
| 19.02.2025 | 14,00 | 14,03 | 13,84 | 13,91 | -2,11% | 8.695.353,00 |
| 18.02.2025 | 14,18 | 14,22 | 14,10 | 14,21 | 1,14% | 7.412.601,00 |
| 14.02.2025 | 14,03 | 14,19 | 13,98 | 14,05 | 3,84% | 12.555.732,00 |
| 13.02.2025 | 13,71 | 13,91 | 13,06 | 13,53 | 1,81% | 24.490.175,00 |
| 12.02.2025 | 13,11 | 13,34 | 13,07 | 13,29 | 1,53% | 14.084.761,00 |
| 11.02.2025 | 13,07 | 13,16 | 13,03 | 13,09 | 0,93% | 7.786.832,00 |
| 10.02.2025 | 12,98 | 13,05 | 12,92 | 12,97 | 0,23% | 5.545.066,00 |
| 07.02.2025 | 13,07 | 13,13 | 12,83 | 12,94 | 0,00% | 12.957.335,00 |
| 06.02.2025 | 13,15 | 13,15 | 12,92 | 12,94 | 0,08% | 12.972.360,00 |
| 05.02.2025 | 13,00 | 13,08 | 12,93 | 12,93 | -1,60% | 8.991.026,00 |
| 04.02.2025 | 12,95 | 13,15 | 12,93 | 13,14 | 4,12% | 9.123.265,00 |
| 03.02.2025 | 12,52 | 12,87 | 12,39 | 12,62 | -3,88% | 18.083.744,00 |
| 31.01.2025 | 13,39 | 13,65 | 12,99 | 13,13 | -2,88% | 16.055.385,00 |
| 30.01.2025 | 13,65 | 13,71 | 13,34 | 13,52 | 1,20% | 9.735.958,00 |
| 29.01.2025 | 13,35 | 13,44 | 13,30 | 13,36 | 0,07% | 7.467.198,00 |
| 28.01.2025 | 13,58 | 13,58 | 13,19 | 13,35 | -2,27% | 13.542.050,00 |
| 27.01.2025 | 13,54 | 13,67 | 13,53 | 13,66 | 1,86% | 8.825.764,00 |
| 24.01.2025 | 13,47 | 13,50 | 13,37 | 13,41 | 1,28% | 8.335.524,00 |
| 23.01.2025 | 13,20 | 13,25 | 13,13 | 13,24 | 0,99% | 6.956.529,00 |
| 22.01.2025 | 13,21 | 13,22 | 13,11 | 13,11 | -0,83% | 8.179.352,00 |
| 21.01.2025 | 13,19 | 13,24 | 13,10 | 13,22 | 2,64% | 6.038.435,00 |
| 17.01.2025 | 13,01 | 13,13 | 12,82 | 12,88 | 2,55% | 9.025.908,00 |
| 16.01.2025 | 12,74 | 12,74 | 12,49 | 12,56 | -1,49% | 7.823.108,00 |
| 15.01.2025 | 12,71 | 12,81 | 12,64 | 12,75 | 2,41% | 6.855.298,00 |
| 14.01.2025 | 12,52 | 12,56 | 12,40 | 12,45 | 0,97% | 9.149.737,00 |
| 13.01.2025 | 12,28 | 12,36 | 12,22 | 12,33 | -1,60% | 7.313.355,00 |
| 10.01.2025 | 12,74 | 12,75 | 12,51 | 12,53 | -1,88% | 6.261.946,00 |
| 08.01.2025 | 12,84 | 12,85 | 12,72 | 12,77 | -2,59% | 9.259.138,00 |
| 07.01.2025 | 13,28 | 13,35 | 13,10 | 13,11 | 0,85% | 8.218.438,00 |
| 06.01.2025 | 13,08 | 13,23 | 12,97 | 13,00 | 3,75% | 10.683.266,00 |
| 03.01.2025 | 12,50 | 12,59 | 12,41 | 12,53 | -1,96% | 8.366.763,00 |
| 02.01.2025 | 12,97 | 13,02 | 12,76 | 12,78 | -2,07% | 8.658.228,00 |
| 31.12.2024 | 13,11 | 13,24 | 13,02 | 13,05 | 0,08% | 6.214.498,00 |
| 30.12.2024 | 13,11 | 13,13 | 12,98 | 13,04 | -0,23% | 8.042.907,00 |
| 27.12.2024 | 13,05 | 13,17 | 13,02 | 13,07 | 0,38% | 5.265.239,00 |
| 26.12.2024 | 13,00 | 13,14 | 12,97 | 13,02 | -0,38% | 4.524.189,00 |
| 24.12.2024 | 12,91 | 13,07 | 12,89 | 13,07 | 1,24% | 1.991.139,00 |
| 23.12.2024 | 12,72 | 12,92 | 12,72 | 12,91 | 0,16% | 5.561.092,00 |
| 20.12.2024 | 12,70 | 12,98 | 12,68 | 12,89 | 0,39% | 6.836.206,00 |
| 19.12.2024 | 13,03 | 13,07 | 12,80 | 12,84 | 0,23% | 6.669.431,00 |
| 18.12.2024 | 13,30 | 13,43 | 12,78 | 12,81 | -4,04% | 8.604.361,00 |
| 17.12.2024 | 13,41 | 13,49 | 13,31 | 13,35 | 1,29% | 10.264.761,00 |
| 16.12.2024 | 13,38 | 13,43 | 13,15 | 13,18 | -5,52% | 13.845.816,00 |
| 13.12.2024 | 13,99 | 14,00 | 13,85 | 13,95 | 1,75% | 9.512.286,00 |
| 12.12.2024 | 13,84 | 13,96 | 13,71 | 13,71 | -0,87% | 5.530.155,00 |
| 11.12.2024 | 13,92 | 13,93 | 13,74 | 13,83 | -0,43% | 8.720.396,00 |
| 10.12.2024 | 13,94 | 13,98 | 13,77 | 13,89 | 1,17% | 10.766.676,00 |
| 09.12.2024 | 13,91 | 14,08 | 13,70 | 13,73 | 0,59% | 10.780.488,00 |
| 06.12.2024 | 13,70 | 13,71 | 13,45 | 13,65 | 3,10% | 17.116.157,00 |
| 05.12.2024 | 13,29 | 13,39 | 13,19 | 13,24 | 4,01% | 11.568.970,00 |
| 04.12.2024 | 12,84 | 12,84 | 12,64 | 12,73 | 1,76% | 8.215.943,00 |
| 03.12.2024 | 12,57 | 12,63 | 12,51 | 12,51 | 1,13% | 12.511.195,00 |
| 02.12.2024 | 12,27 | 12,39 | 12,12 | 12,37 | -6,29% | 23.107.582,00 |
| 29.11.2024 | 13,00 | 13,23 | 12,99 | 13,20 | 3,21% | 4.756.062,00 |
| 27.11.2024 | 12,63 | 12,84 | 12,63 | 12,79 | 1,43% | 6.365.627,00 |
| 26.11.2024 | 12,94 | 12,94 | 12,58 | 12,61 | -5,68% | 14.637.993,00 |
| 25.11.2024 | 13,30 | 13,55 | 13,30 | 13,37 | 2,45% | 10.554.007,00 |
| 22.11.2024 | 12,73 | 13,17 | 12,73 | 13,05 | 1,56% | 12.217.090,00 |
| 20.11.2024 | 12,91 | 12,93 | 12,79 | 12,85 | -1,53% | 7.076.747,00 |
| 19.11.2024 | 12,90 | 13,17 | 12,83 | 13,05 | -2,54% | 8.843.959,00 |
| 18.11.2024 | 13,25 | 13,44 | 13,24 | 13,39 | 0,37% | 4.523.359,00 |
| 15.11.2024 | 13,40 | 13,47 | 13,32 | 13,34 | -0,22% | 5.861.092,00 |
| 14.11.2024 | 13,45 | 13,61 | 13,34 | 13,37 | 1,91% | 9.035.790,00 |
| 13.11.2024 | 13,07 | 13,18 | 13,02 | 13,12 | -1,35% | 6.814.444,00 |
| 12.11.2024 | 13,34 | 13,40 | 13,21 | 13,30 | -2,13% | 5.799.969,00 |
| 11.11.2024 | 13,56 | 13,67 | 13,53 | 13,59 | 1,42% | 7.082.240,00 |
| 08.11.2024 | 13,44 | 13,46 | 13,27 | 13,40 | -4,22% | 8.181.096,00 |
| 07.11.2024 | 14,19 | 14,23 | 13,96 | 13,99 | 0,87% | 6.776.318,00 |
| 06.11.2024 | 13,67 | 13,93 | 13,44 | 13,87 | 0,43% | 24.282.458,00 |
| 05.11.2024 | 13,58 | 13,82 | 13,55 | 13,81 | 0,88% | 5.587.430,00 |
| 04.11.2024 | 13,80 | 13,88 | 13,66 | 13,69 | -0,07% | 6.343.383,00 |
| 01.11.2024 | 13,77 | 13,84 | 13,63 | 13,70 | 0,59% | 7.345.185,00 |
| 31.10.2024 | 13,70 | 13,79 | 13,53 | 13,62 | 2,95% | 7.386.434,00 |
| 30.10.2024 | 13,02 | 13,30 | 12,98 | 13,23 | -0,82% | 5.406.406,00 |
| 29.10.2024 | 13,50 | 13,50 | 13,30 | 13,34 | -2,98% | 7.033.438,00 |
| 28.10.2024 | 13,53 | 13,78 | 13,52 | 13,75 | 0,81% | 5.760.164,00 |
| 25.10.2024 | 13,69 | 13,78 | 13,60 | 13,64 | 0,00% | 5.176.793,00 |
| 24.10.2024 | 13,73 | 13,79 | 13,55 | 13,64 | 2,48% | 9.226.010,00 |
| 23.10.2024 | 13,25 | 13,40 | 13,21 | 13,31 | 1,45% | 9.363.211,00 |
| 22.10.2024 | 12,92 | 13,14 | 12,88 | 13,12 | 1,63% | 6.963.492,00 |
| 21.10.2024 | 13,05 | 13,09 | 12,89 | 12,91 | -2,79% | 5.493.358,00 |
| 18.10.2024 | 13,25 | 13,30 | 13,17 | 13,28 | 2,15% | 5.490.975,00 |
| 17.10.2024 | 13,04 | 13,05 | 12,89 | 13,00 | -0,23% | 6.529.543,00 |
| 16.10.2024 | 12,98 | 13,11 | 12,98 | 13,03 | 0,93% | 6.398.943,00 |
| 15.10.2024 | 13,00 | 13,11 | 12,89 | 12,91 | -2,49% | 7.892.254,00 |
| 14.10.2024 | 13,06 | 13,25 | 13,02 | 13,24 | 1,77% | 5.905.364,00 |
| 11.10.2024 | 12,78 | 13,03 | 12,74 | 13,01 | -2,18% | 14.625.655,00 |
| 10.10.2024 | 13,34 | 13,37 | 13,23 | 13,30 | -0,75% | 5.533.847,00 |
| 09.10.2024 | 13,26 | 13,58 | 13,22 | 13,40 | 1,82% | 9.051.687,00 |
| 08.10.2024 | 13,32 | 13,32 | 13,11 | 13,16 | -1,42% | 7.131.980,00 |
| 07.10.2024 | 13,26 | 13,44 | 13,25 | 13,35 | 0,23% | 6.453.130,00 |
| 04.10.2024 | 13,39 | 13,47 | 13,21 | 13,32 | 1,83% | 11.232.366,00 |
| 03.10.2024 | 13,02 | 13,22 | 12,98 | 13,08 | -4,04% | 10.239.383,00 |
| 02.10.2024 | 13,78 | 13,85 | 13,61 | 13,63 | -0,58% | 8.509.358,00 |
| 01.10.2024 | 13,90 | 13,92 | 13,69 | 13,71 | -2,42% | 13.033.783,00 |
| 30.09.2024 | 14,03 | 14,11 | 13,76 | 14,05 | -12,52% | 33.434.094,00 |
| 27.09.2024 | 16,21 | 16,29 | 16,05 | 16,06 | 2,69% | 7.635.242,00 |
| 26.09.2024 | 15,62 | 15,75 | 15,58 | 15,64 | 2,56% | 5.838.138,00 |