6,710$
2,13%
Echtzeit-Aktienkurs Stellantis N.V.
Bid:
Ask:
Aktienkurse zur Stellantis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 6,79 | 6,92 | 6,70 | 6,71 | 2,13% | 25.900.515,00 |
| 16.03.2026 | 6,50 | 6,64 | 6,47 | 6,57 | 1,08% | 17.146.716,00 |
| 13.03.2026 | 6,80 | 6,81 | 6,50 | 6,50 | -5,25% | 23.251.811,00 |
| 12.03.2026 | 6,74 | 6,91 | 6,63 | 6,86 | -0,44% | 25.455.014,00 |
| 11.03.2026 | 6,96 | 7,08 | 6,86 | 6,89 | -0,14% | 14.293.804,00 |
| 10.03.2026 | 7,12 | 7,18 | 6,90 | 6,90 | -2,40% | 18.597.808,00 |
| 09.03.2026 | 6,92 | 7,08 | 6,85 | 7,07 | -1,12% | 23.227.227,00 |
| 06.03.2026 | 7,19 | 7,26 | 7,13 | 7,15 | -1,65% | 11.897.777,00 |
| 05.03.2026 | 7,38 | 7,51 | 7,21 | 7,27 | -2,68% | 17.787.087,00 |
| 04.03.2026 | 7,58 | 7,67 | 7,46 | 7,47 | -0,27% | 13.320.770,00 |
| 03.03.2026 | 7,16 | 7,51 | 7,11 | 7,49 | -1,83% | 23.618.335,00 |
| 02.03.2026 | 7,62 | 7,69 | 7,53 | 7,63 | -5,69% | 22.817.209,00 |
| 27.02.2026 | 8,02 | 8,27 | 8,00 | 8,09 | 0,50% | 16.335.863,00 |
| 26.02.2026 | 8,12 | 8,22 | 7,91 | 8,05 | 4,41% | 21.331.384,00 |
| 25.02.2026 | 7,78 | 7,82 | 7,67 | 7,71 | -0,77% | 9.906.835,00 |
| 24.02.2026 | 7,72 | 7,80 | 7,68 | 7,77 | 0,52% | 11.090.508,00 |
| 20.02.2026 | 7,68 | 7,85 | 7,60 | 7,73 | 2,93% | 16.753.889,00 |
| 19.02.2026 | 7,67 | 7,68 | 7,48 | 7,51 | -4,21% | 12.886.555,00 |
| 18.02.2026 | 7,82 | 7,95 | 7,79 | 7,84 | 0,13% | 11.808.100,00 |
| 17.02.2026 | 7,89 | 7,91 | 7,68 | 7,83 | 1,03% | 13.758.373,00 |
| 13.02.2026 | 7,92 | 7,93 | 7,73 | 7,75 | -1,90% | 12.166.043,00 |
| 12.02.2026 | 7,83 | 8,05 | 7,79 | 7,90 | 3,67% | 19.892.385,00 |
| 11.02.2026 | 7,50 | 7,66 | 7,48 | 7,62 | 1,87% | 14.824.157,00 |
| 10.02.2026 | 7,41 | 7,58 | 7,39 | 7,48 | 2,33% | 19.144.626,00 |
| 09.02.2026 | 7,50 | 7,58 | 7,30 | 7,31 | 0,41% | 30.578.596,00 |
| 06.02.2026 | 7,16 | 7,45 | 7,03 | 7,28 | -23,69% | 92.587.111,00 |
| 05.02.2026 | 9,73 | 9,82 | 9,51 | 9,54 | -6,74% | 16.069.388,00 |
| 04.02.2026 | 10,24 | 10,42 | 10,12 | 10,23 | 3,13% | 20.545.741,00 |
| 03.02.2026 | 9,82 | 10,11 | 9,75 | 9,92 | 0,20% | 18.058.279,00 |
| 02.02.2026 | 9,87 | 10,04 | 9,80 | 9,90 | 0,30% | 20.507.216,00 |
| 30.01.2026 | 9,85 | 9,90 | 9,71 | 9,87 | 0,10% | 15.456.799,00 |
| 29.01.2026 | 9,77 | 9,86 | 9,64 | 9,86 | 1,65% | 11.622.006,00 |
| 28.01.2026 | 9,85 | 9,87 | 9,67 | 9,70 | -0,51% | 9.133.736,00 |
| 27.01.2026 | 9,62 | 9,79 | 9,61 | 9,75 | 0,72% | 11.537.353,00 |
| 26.01.2026 | 9,78 | 9,79 | 9,64 | 9,68 | -1,12% | 9.764.463,00 |
| 22.01.2026 | 9,75 | 9,94 | 9,74 | 9,79 | -1,31% | 17.317.591,00 |
| 21.01.2026 | 9,51 | 9,94 | 9,50 | 9,92 | 5,98% | 22.448.378,00 |
| 20.01.2026 | 9,52 | 9,57 | 9,32 | 9,36 | -2,50% | 17.868.000,00 |
| 16.01.2026 | 9,84 | 9,86 | 9,59 | 9,60 | -4,19% | 19.977.719,00 |
| 15.01.2026 | 10,07 | 10,09 | 9,95 | 10,02 | -1,47% | 10.260.409,00 |
| 14.01.2026 | 10,21 | 10,26 | 10,10 | 10,17 | 0,69% | 10.900.810,00 |
| 13.01.2026 | 10,33 | 10,36 | 10,07 | 10,10 | -3,35% | 18.679.903,00 |
| 12.01.2026 | 10,64 | 10,64 | 10,44 | 10,45 | -4,22% | 13.353.590,00 |
| 09.01.2026 | 11,25 | 11,32 | 10,76 | 10,91 | -1,27% | 16.984.430,00 |
| 08.01.2026 | 10,67 | 11,13 | 10,65 | 11,05 | 2,50% | 24.093.540,00 |
| 07.01.2026 | 10,96 | 11,00 | 10,78 | 10,78 | -2,80% | 8.122.744,00 |
| 06.01.2026 | 10,97 | 11,12 | 10,94 | 11,09 | -1,95% | 13.552.092,00 |
| 05.01.2026 | 11,30 | 11,35 | 11,26 | 11,31 | -0,96% | 9.645.660,00 |
| 02.01.2026 | 11,30 | 11,47 | 11,23 | 11,42 | 4,87% | 11.314.585,00 |
| 31.12.2025 | 10,95 | 10,98 | 10,88 | 10,89 | -1,36% | 5.951.892,00 |
| 30.12.2025 | 11,08 | 11,20 | 11,04 | 11,04 | -0,09% | 6.531.429,00 |
| 29.12.2025 | 11,07 | 11,10 | 11,01 | 11,05 | 0,00% | 6.687.023,00 |
| 26.12.2025 | 11,05 | 11,08 | 11,01 | 11,05 | 0,18% | 3.036.788,00 |
| 24.12.2025 | 11,01 | 11,06 | 10,92 | 11,03 | 0,09% | 3.709.409,00 |
| 23.12.2025 | 11,19 | 11,21 | 11,02 | 11,02 | -0,54% | 7.981.088,00 |
| 22.12.2025 | 11,40 | 11,44 | 11,01 | 11,08 | -3,99% | 19.032.860,00 |
| 19.12.2025 | 11,62 | 11,70 | 11,53 | 11,54 | -0,94% | 9.880.206,00 |
| 18.12.2025 | 11,74 | 11,78 | 11,62 | 11,65 | -0,17% | 10.210.622,00 |
| 17.12.2025 | 11,69 | 11,85 | 11,66 | 11,67 | -1,35% | 7.695.339,00 |
| 16.12.2025 | 11,95 | 12,00 | 11,77 | 11,83 | -0,84% | 10.098.995,00 |
| 15.12.2025 | 11,91 | 11,98 | 11,77 | 11,93 | 1,27% | 9.161.258,00 |
| 12.12.2025 | 11,89 | 11,94 | 11,75 | 11,78 | -0,17% | 8.065.087,00 |
| 11.12.2025 | 11,76 | 11,84 | 11,71 | 11,80 | -2,64% | 11.623.003,00 |
| 10.12.2025 | 11,84 | 12,15 | 11,75 | 12,12 | 3,77% | 11.742.544,00 |
| 09.12.2025 | 11,80 | 11,89 | 11,66 | 11,68 | -2,18% | 9.427.070,00 |
| 08.12.2025 | 11,96 | 12,03 | 11,90 | 11,94 | -0,91% | 5.967.671,00 |
| 05.12.2025 | 12,08 | 12,22 | 12,03 | 12,05 | 1,77% | 14.042.769,00 |
| 04.12.2025 | 11,93 | 11,99 | 11,82 | 11,84 | 3,32% | 13.700.199,00 |
| 03.12.2025 | 11,18 | 11,51 | 11,17 | 11,46 | 4,66% | 15.770.420,00 |
| 02.12.2025 | 10,65 | 10,97 | 10,56 | 10,95 | 2,82% | 21.843.372,00 |
| 01.12.2025 | 10,54 | 10,84 | 10,53 | 10,65 | -0,09% | 9.171.252,00 |
| 28.11.2025 | 10,50 | 10,68 | 10,47 | 10,66 | 3,29% | 6.293.913,00 |
| 26.11.2025 | 10,29 | 10,43 | 10,28 | 10,32 | -2,09% | 11.528.622,00 |
| 25.11.2025 | 10,19 | 10,57 | 10,18 | 10,54 | 4,05% | 19.585.918,00 |
| 24.11.2025 | 9,95 | 10,17 | 9,94 | 10,13 | 9,75% | 9.022.515,00 |
| 20.11.2025 | 9,58 | 9,66 | 9,22 | 9,23 | -4,75% | 16.906.589,00 |
| 19.11.2025 | 9,76 | 9,84 | 9,66 | 9,69 | -0,51% | 7.811.207,00 |
| 18.11.2025 | 9,71 | 9,81 | 9,62 | 9,74 | -2,40% | 11.141.402,00 |
| 17.11.2025 | 10,31 | 10,31 | 9,91 | 9,98 | -6,03% | 15.860.261,00 |
| 13.11.2025 | 10,75 | 10,86 | 10,60 | 10,62 | -0,93% | 12.739.153,00 |
| 12.11.2025 | 10,77 | 10,88 | 10,67 | 10,72 | -0,37% | 11.805.904,00 |
| 11.11.2025 | 10,53 | 10,89 | 10,52 | 10,76 | 3,86% | 22.590.454,00 |
| 10.11.2025 | 10,42 | 10,45 | 10,25 | 10,36 | 1,17% | 15.992.155,00 |
| 07.11.2025 | 10,10 | 10,27 | 10,05 | 10,24 | 1,59% | 13.053.231,00 |
| 06.11.2025 | 10,23 | 10,30 | 10,01 | 10,08 | -1,66% | 16.300.336,00 |
| 05.11.2025 | 10,06 | 10,36 | 10,03 | 10,25 | 4,38% | 17.470.232,00 |
| 04.11.2025 | 9,89 | 9,98 | 9,81 | 9,82 | -3,91% | 15.741.869,00 |
| 03.11.2025 | 10,20 | 10,24 | 10,09 | 10,22 | 0,79% | 14.267.394,00 |
| 31.10.2025 | 10,30 | 10,30 | 10,07 | 10,14 | 0,00% | 11.750.909,00 |
| 30.10.2025 | 10,16 | 10,36 | 9,97 | 10,14 | -9,55% | 25.339.825,00 |
| 29.10.2025 | 11,26 | 11,43 | 11,10 | 11,21 | -0,88% | 20.651.772,00 |
| 28.10.2025 | 11,02 | 11,31 | 11,01 | 11,31 | 3,38% | 25.257.263,00 |
| 27.10.2025 | 11,02 | 11,06 | 10,90 | 10,94 | 0,55% | 13.132.733,00 |
| 24.10.2025 | 10,87 | 11,00 | 10,82 | 10,88 | 1,12% | 13.273.034,00 |
| 23.10.2025 | 10,77 | 10,81 | 10,63 | 10,76 | -0,37% | 12.088.354,00 |
| 22.10.2025 | 10,80 | 10,94 | 10,72 | 10,80 | -2,88% | 19.979.746,00 |
| 21.10.2025 | 10,84 | 11,14 | 10,77 | 11,12 | 4,02% | 21.423.091,00 |
| 20.10.2025 | 10,50 | 10,75 | 10,47 | 10,69 | 1,23% | 16.556.695,00 |
| 17.10.2025 | 10,35 | 10,56 | 10,32 | 10,56 | 3,23% | 21.870.388,00 |
| 16.10.2025 | 10,19 | 10,37 | 10,12 | 10,23 | 1,09% | 20.120.786,00 |