19,560$
-1,56%
Echtzeit-Aktienkurs Stellantis N.V.
Bid:
Ask:
Aktienkurse zur Stellantis N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.07.2024 | 19,81 | 19,85 | 19,47 | 19,56 | -1,56% | 6.504.271,00 |
03.07.2024 | 19,73 | 19,92 | 19,73 | 19,87 | 1,07% | 5.132.485,00 |
02.07.2024 | 19,47 | 19,70 | 19,44 | 19,66 | -1,40% | 6.338.039,00 |
01.07.2024 | 20,16 | 20,18 | 19,92 | 19,94 | 0,45% | 5.592.126,00 |
28.06.2024 | 19,63 | 19,88 | 19,59 | 19,85 | 0,40% | 7.832.907,00 |
27.06.2024 | 19,98 | 20,13 | 19,76 | 19,77 | -4,63% | 7.833.058,00 |
26.06.2024 | 20,52 | 20,75 | 20,49 | 20,73 | 0,68% | 5.393.232,00 |
25.06.2024 | 20,71 | 20,77 | 20,57 | 20,59 | -0,53% | 5.837.126,00 |
24.06.2024 | 20,81 | 20,96 | 20,68 | 20,70 | 0,98% | 4.832.526,00 |
21.06.2024 | 20,40 | 20,55 | 20,31 | 20,50 | 0,05% | 3.820.199,00 |
20.06.2024 | 20,44 | 20,57 | 20,34 | 20,49 | 0,44% | 6.481.093,00 |
18.06.2024 | 20,44 | 20,57 | 20,36 | 20,40 | -0,73% | 4.383.882,00 |
17.06.2024 | 20,34 | 20,57 | 20,26 | 20,55 | 1,68% | 5.469.551,00 |
14.06.2024 | 20,20 | 20,30 | 19,99 | 20,21 | -4,13% | 11.380.926,00 |
13.06.2024 | 21,45 | 21,46 | 20,95 | 21,08 | -2,99% | 8.417.928,00 |
12.06.2024 | 21,88 | 21,96 | 21,72 | 21,73 | 1,07% | 5.162.590,00 |
11.06.2024 | 21,52 | 21,56 | 21,35 | 21,50 | -1,47% | 4.759.567,00 |
10.06.2024 | 21,64 | 21,85 | 21,58 | 21,82 | -0,14% | 4.748.311,00 |
07.06.2024 | 21,75 | 21,94 | 21,70 | 21,85 | -0,55% | 3.931.157,00 |
06.06.2024 | 22,01 | 22,17 | 21,97 | 21,97 | -0,99% | 3.422.407,00 |
05.06.2024 | 22,10 | 22,22 | 21,90 | 22,19 | 2,21% | 5.498.051,00 |
04.06.2024 | 21,81 | 21,86 | 21,61 | 21,71 | -1,23% | 3.950.435,00 |
03.06.2024 | 22,16 | 22,21 | 21,85 | 21,98 | -1,30% | 4.607.034,00 |
31.05.2024 | 22,14 | 22,30 | 21,86 | 22,27 | 0,09% | 6.548.155,00 |
30.05.2024 | 22,24 | 22,31 | 22,12 | 22,25 | 1,97% | 5.354.156,00 |
29.05.2024 | 21,92 | 22,17 | 21,80 | 21,82 | -2,72% | 6.827.355,00 |
28.05.2024 | 22,48 | 22,61 | 22,28 | 22,43 | 0,54% | 7.525.020,00 |
24.05.2024 | 22,15 | 22,38 | 22,08 | 22,31 | 1,78% | 8.235.958,00 |
23.05.2024 | 22,29 | 22,31 | 21,87 | 21,92 | -0,81% | 4.943.466,00 |
22.05.2024 | 22,05 | 22,19 | 21,99 | 22,10 | 0,05% | 5.149.117,00 |
21.05.2024 | 22,25 | 22,32 | 22,08 | 22,09 | -1,12% | 7.357.498,00 |
20.05.2024 | 22,53 | 22,55 | 22,32 | 22,34 | -1,06% | 4.614.168,00 |
17.05.2024 | 22,62 | 22,74 | 22,51 | 22,58 | -1,10% | 5.032.084,00 |
16.05.2024 | 22,96 | 23,09 | 22,82 | 22,83 | -1,42% | 4.831.163,00 |
15.05.2024 | 23,15 | 23,30 | 23,01 | 23,16 | -0,69% | 5.841.504,00 |
14.05.2024 | 23,17 | 23,37 | 23,12 | 23,32 | 2,91% | 7.478.954,00 |
13.05.2024 | 22,56 | 22,82 | 22,54 | 22,66 | 3,47% | 6.384.467,00 |
10.05.2024 | 21,86 | 21,94 | 21,68 | 21,90 | 0,64% | 4.607.209,00 |
09.05.2024 | 21,48 | 21,89 | 21,43 | 21,76 | 1,49% | 6.290.879,00 |
08.05.2024 | 21,21 | 21,48 | 21,13 | 21,44 | -1,56% | 10.882.565,00 |
07.05.2024 | 21,86 | 21,88 | 21,60 | 21,78 | -0,73% | 4.491.464,00 |
06.05.2024 | 21,77 | 21,95 | 21,71 | 21,94 | 0,37% | 5.197.847,00 |
03.05.2024 | 21,89 | 22,06 | 21,77 | 21,86 | 1,44% | 9.283.702,00 |
02.05.2024 | 21,56 | 21,71 | 21,28 | 21,55 | -4,14% | 14.421.701,00 |
01.05.2024 | 22,61 | 22,68 | 22,14 | 22,48 | 0,81% | 5.637.182,00 |
30.04.2024 | 22,82 | 23,03 | 22,06 | 22,30 | -10,51% | 13.272.199,00 |
29.04.2024 | 24,72 | 25,05 | 24,70 | 24,92 | 0,73% | 3.936.414,00 |
26.04.2024 | 24,71 | 24,97 | 24,56 | 24,74 | 0,57% | 4.322.343,00 |
25.04.2024 | 24,48 | 24,66 | 24,35 | 24,60 | -1,05% | 4.607.396,00 |
24.04.2024 | 24,95 | 25,00 | 24,71 | 24,86 | -0,40% | 5.318.270,00 |
23.04.2024 | 24,95 | 25,02 | 24,73 | 24,96 | 1,55% | 5.383.337,00 |
22.04.2024 | 24,60 | 24,66 | 24,36 | 24,58 | -4,62% | 7.451.016,00 |
19.04.2024 | 25,81 | 25,96 | 25,50 | 25,77 | 0,08% | 5.966.821,00 |
18.04.2024 | 25,79 | 25,97 | 25,62 | 25,75 | -0,16% | 6.324.692,00 |
17.04.2024 | 26,09 | 26,09 | 25,67 | 25,79 | -0,04% | 3.460.866,00 |
16.04.2024 | 25,78 | 26,04 | 25,58 | 25,80 | -1,71% | 4.601.874,00 |
15.04.2024 | 27,02 | 27,04 | 26,12 | 26,25 | 1,20% | 6.503.006,00 |
12.04.2024 | 26,25 | 26,25 | 25,77 | 25,94 | -4,00% | 6.751.295,00 |
11.04.2024 | 27,21 | 27,21 | 26,76 | 27,02 | 0,26% | 5.836.932,00 |
10.04.2024 | 27,00 | 27,17 | 26,79 | 26,95 | -1,10% | 4.388.233,00 |
09.04.2024 | 27,56 | 27,56 | 27,05 | 27,25 | 1,23% | 4.446.679,00 |
08.04.2024 | 26,97 | 27,12 | 26,87 | 26,92 | 1,05% | 2.537.993,00 |
05.04.2024 | 26,60 | 26,80 | 26,47 | 26,64 | 0,23% | 5.267.310,00 |
04.04.2024 | 27,21 | 27,38 | 26,57 | 26,58 | -1,74% | 5.845.521,00 |
03.04.2024 | 26,74 | 27,12 | 26,69 | 27,05 | -1,67% | 5.294.062,00 |
02.04.2024 | 27,71 | 27,72 | 27,36 | 27,51 | -2,58% | 8.595.539,00 |
01.04.2024 | 28,30 | 28,49 | 28,12 | 28,24 | -0,21% | 2.832.925,00 |
28.03.2024 | 28,65 | 28,76 | 28,29 | 28,30 | -2,38% | 6.241.219,00 |
27.03.2024 | 28,94 | 29,03 | 28,75 | 28,99 | 1,01% | 3.376.212,00 |
26.03.2024 | 28,85 | 28,95 | 28,56 | 28,70 | -2,38% | 4.728.654,00 |
25.03.2024 | 29,08 | 29,51 | 29,08 | 29,40 | 0,75% | 2.690.767,00 |
22.03.2024 | 29,21 | 29,24 | 29,08 | 29,18 | -0,10% | 3.378.927,00 |
21.03.2024 | 29,42 | 29,51 | 29,08 | 29,21 | -0,51% | 5.155.082,00 |
20.03.2024 | 28,84 | 29,38 | 28,81 | 29,36 | 1,87% | 5.922.733,00 |
19.03.2024 | 28,71 | 28,94 | 28,69 | 28,82 | 1,19% | 5.631.626,00 |
18.03.2024 | 28,79 | 28,83 | 28,42 | 28,48 | -0,07% | 5.131.122,00 |
15.03.2024 | 28,11 | 28,50 | 28,08 | 28,50 | 3,64% | 6.997.256,00 |
14.03.2024 | 27,80 | 27,89 | 27,40 | 27,50 | -0,94% | 5.039.820,00 |
13.03.2024 | 27,82 | 28,01 | 27,70 | 27,76 | -1,49% | 3.836.361,00 |
12.03.2024 | 27,67 | 28,22 | 27,56 | 28,18 | 2,18% | 4.862.652,00 |
11.03.2024 | 27,63 | 27,70 | 27,51 | 27,58 | 1,03% | 6.223.916,00 |
08.03.2024 | 27,61 | 27,69 | 27,26 | 27,30 | -0,91% | 4.158.464,00 |
07.03.2024 | 27,40 | 27,62 | 27,36 | 27,55 | 1,40% | 5.586.609,00 |
06.03.2024 | 27,11 | 27,36 | 27,09 | 27,17 | 1,42% | 5.626.451,00 |
05.03.2024 | 26,75 | 26,95 | 26,60 | 26,79 | 1,06% | 6.128.781,00 |
04.03.2024 | 26,60 | 26,80 | 26,50 | 26,51 | 0,08% | 5.125.685,00 |
01.03.2024 | 26,32 | 26,52 | 26,29 | 26,49 | 0,88% | 4.739.117,00 |
29.02.2024 | 26,32 | 26,40 | 26,04 | 26,26 | 0,31% | 4.771.069,00 |
28.02.2024 | 26,41 | 26,46 | 26,16 | 26,18 | 0,08% | 5.944.829,00 |
27.02.2024 | 26,27 | 26,38 | 26,15 | 26,16 | -0,04% | 4.566.261,00 |
26.02.2024 | 26,30 | 26,49 | 26,16 | 26,17 | -1,28% | 5.598.259,00 |
23.02.2024 | 26,62 | 26,73 | 26,50 | 26,51 | 0,84% | 4.791.474,00 |
22.02.2024 | 26,33 | 26,54 | 26,20 | 26,29 | 2,58% | 5.812.396,00 |
21.02.2024 | 25,46 | 25,63 | 25,39 | 25,63 | 0,91% | 3.619.849,00 |
20.02.2024 | 25,63 | 25,64 | 25,21 | 25,40 | -1,13% | 6.631.559,00 |
16.02.2024 | 25,80 | 25,81 | 25,51 | 25,69 | -1,15% | 10.527.894,00 |
15.02.2024 | 25,41 | 26,10 | 25,25 | 25,99 | 6,56% | 10.131.701,00 |
14.02.2024 | 24,00 | 24,39 | 23,91 | 24,39 | 1,67% | 6.141.563,00 |
13.02.2024 | 24,16 | 24,25 | 23,81 | 23,99 | -2,08% | 6.203.573,00 |
12.02.2024 | 24,44 | 24,58 | 24,38 | 24,50 | 0,37% | 6.175.373,00 |