9,910$
-2,56%
Echtzeit-Aktienkurs Stellantis N.V.
Bid:
Ask:
Aktienkurse zur Stellantis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 9,68 | 9,93 | 9,65 | 9,91 | -2,56% | 21.000.450,00 |
| 13.10.2025 | 10,14 | 10,23 | 10,06 | 10,17 | 3,67% | 18.962.722,00 |
| 10.10.2025 | 10,66 | 10,67 | 9,81 | 9,81 | -7,37% | 21.003.949,00 |
| 09.10.2025 | 10,91 | 10,94 | 10,57 | 10,59 | -1,94% | 19.046.406,00 |
| 08.10.2025 | 10,83 | 10,87 | 10,75 | 10,80 | -0,46% | 11.308.500,00 |
| 07.10.2025 | 11,04 | 11,09 | 10,81 | 10,85 | 0,56% | 22.516.499,00 |
| 06.10.2025 | 10,82 | 10,99 | 10,70 | 10,79 | 3,75% | 16.328.096,00 |
| 02.10.2025 | 10,31 | 10,51 | 10,23 | 10,40 | 7,88% | 32.552.386,00 |
| 01.10.2025 | 9,44 | 9,65 | 9,43 | 9,64 | 3,21% | 20.232.988,00 |
| 30.09.2025 | 9,25 | 9,34 | 9,18 | 9,34 | -0,11% | 14.299.231,00 |
| 29.09.2025 | 9,36 | 9,40 | 9,22 | 9,35 | 1,30% | 19.205.886,00 |
| 26.09.2025 | 9,23 | 9,29 | 9,17 | 9,23 | -0,86% | 17.979.592,00 |
| 25.09.2025 | 9,44 | 9,48 | 9,22 | 9,31 | -3,32% | 17.378.790,00 |
| 24.09.2025 | 9,63 | 9,76 | 9,55 | 9,63 | -2,63% | 19.745.059,00 |
| 23.09.2025 | 9,85 | 10,03 | 9,82 | 9,89 | 1,54% | 18.900.860,00 |
| 22.09.2025 | 9,64 | 9,77 | 9,60 | 9,74 | -1,42% | 16.977.093,00 |
| 19.09.2025 | 10,10 | 10,16 | 9,82 | 9,88 | -1,00% | 20.901.489,00 |
| 18.09.2025 | 9,88 | 9,99 | 9,81 | 9,98 | 3,10% | 18.812.399,00 |
| 17.09.2025 | 9,63 | 10,03 | 9,58 | 9,68 | -0,41% | 18.529.652,00 |
| 16.09.2025 | 9,68 | 9,79 | 9,59 | 9,72 | 0,93% | 19.198.975,00 |
| 15.09.2025 | 9,51 | 9,64 | 9,45 | 9,63 | 3,33% | 14.470.186,00 |
| 12.09.2025 | 9,39 | 9,44 | 9,27 | 9,32 | -2,61% | 11.875.188,00 |
| 11.09.2025 | 9,02 | 9,58 | 8,99 | 9,57 | 9,37% | 27.569.831,00 |
| 10.09.2025 | 8,82 | 8,82 | 8,69 | 8,75 | -1,91% | 11.939.231,00 |
| 09.09.2025 | 9,00 | 9,11 | 8,89 | 8,92 | -0,45% | 9.175.468,00 |
| 08.09.2025 | 9,01 | 9,01 | 8,80 | 8,96 | -1,32% | 13.986.014,00 |
| 05.09.2025 | 9,13 | 9,38 | 9,05 | 9,08 | 0,00% | 11.695.888,00 |
| 04.09.2025 | 8,97 | 9,09 | 8,94 | 9,08 | -0,66% | 16.364.027,00 |
| 03.09.2025 | 9,30 | 9,35 | 9,09 | 9,14 | -2,87% | 12.115.491,00 |
| 02.09.2025 | 9,43 | 9,51 | 9,34 | 9,41 | -2,28% | 11.862.484,00 |
| 29.08.2025 | 9,56 | 9,70 | 9,56 | 9,63 | -0,10% | 8.431.467,00 |
| 28.08.2025 | 9,78 | 9,79 | 9,55 | 9,64 | 1,26% | 10.590.334,00 |
| 27.08.2025 | 9,61 | 9,74 | 9,45 | 9,52 | -3,15% | 13.204.831,00 |
| 26.08.2025 | 9,90 | 10,01 | 9,79 | 9,83 | -1,01% | 8.796.817,00 |
| 25.08.2025 | 10,05 | 10,10 | 9,92 | 9,93 | -1,97% | 10.673.799,00 |
| 22.08.2025 | 9,73 | 10,19 | 9,72 | 10,13 | 5,08% | 16.257.917,00 |
| 21.08.2025 | 9,68 | 9,69 | 9,58 | 9,64 | -1,33% | 7.771.625,00 |
| 20.08.2025 | 9,86 | 9,95 | 9,76 | 9,77 | -1,71% | 8.279.246,00 |
| 19.08.2025 | 9,90 | 10,04 | 9,87 | 9,94 | 2,69% | 12.008.730,00 |
| 18.08.2025 | 9,62 | 9,74 | 9,59 | 9,68 | -1,12% | 8.018.193,00 |
| 15.08.2025 | 9,85 | 9,92 | 9,79 | 9,79 | 0,51% | 8.952.865,00 |
| 14.08.2025 | 9,69 | 9,74 | 9,62 | 9,74 | 0,00% | 12.581.313,00 |
| 13.08.2025 | 9,57 | 9,75 | 9,55 | 9,74 | 1,14% | 14.416.156,00 |
| 12.08.2025 | 9,44 | 9,70 | 9,43 | 9,63 | 2,99% | 12.659.801,00 |
| 11.08.2025 | 9,42 | 9,52 | 9,29 | 9,35 | -0,85% | 10.135.321,00 |
| 08.08.2025 | 9,32 | 9,48 | 9,28 | 9,43 | 2,28% | 12.901.275,00 |
| 07.08.2025 | 9,12 | 9,30 | 9,10 | 9,22 | 2,90% | 20.416.108,00 |
| 06.08.2025 | 8,92 | 8,99 | 8,87 | 8,96 | 1,59% | 12.443.588,00 |
| 05.08.2025 | 8,77 | 8,84 | 8,66 | 8,82 | 0,92% | 9.958.641,00 |
| 04.08.2025 | 8,80 | 8,82 | 8,71 | 8,74 | -0,57% | 11.851.541,00 |
| 01.08.2025 | 8,88 | 8,90 | 8,69 | 8,79 | -1,12% | 14.662.657,00 |
| 31.07.2025 | 8,92 | 9,07 | 8,82 | 8,89 | -1,33% | 28.123.225,00 |
| 30.07.2025 | 9,40 | 9,41 | 8,93 | 9,01 | -6,05% | 22.754.711,00 |
| 29.07.2025 | 9,60 | 9,89 | 9,44 | 9,59 | -1,13% | 32.829.142,00 |
| 28.07.2025 | 9,72 | 9,77 | 9,55 | 9,70 | -4,24% | 41.714.009,00 |
| 25.07.2025 | 9,86 | 10,14 | 9,78 | 10,13 | 5,74% | 22.558.801,00 |
| 24.07.2025 | 9,76 | 9,91 | 9,58 | 9,58 | -7,35% | 30.740.036,00 |
| 23.07.2025 | 9,87 | 10,39 | 9,76 | 10,34 | 11,54% | 56.202.857,00 |
| 22.07.2025 | 9,19 | 9,35 | 9,14 | 9,27 | 0,11% | 24.541.050,00 |
| 21.07.2025 | 9,10 | 9,48 | 9,03 | 9,26 | 0,65% | 41.982.523,00 |
| 18.07.2025 | 9,35 | 9,35 | 9,17 | 9,20 | -2,23% | 21.174.813,00 |
| 17.07.2025 | 9,46 | 9,55 | 9,38 | 9,41 | -0,11% | 21.885.042,00 |
| 16.07.2025 | 9,48 | 9,48 | 9,31 | 9,42 | -0,74% | 30.988.396,00 |
| 15.07.2025 | 10,04 | 10,05 | 9,47 | 9,49 | -3,85% | 43.409.575,00 |
| 14.07.2025 | 9,98 | 10,02 | 9,82 | 9,87 | -1,99% | 28.965.743,00 |
| 11.07.2025 | 10,05 | 10,12 | 9,95 | 10,07 | -2,89% | 26.724.109,00 |
| 10.07.2025 | 10,38 | 10,54 | 10,32 | 10,37 | 0,88% | 28.757.624,00 |
| 09.07.2025 | 10,25 | 10,29 | 10,11 | 10,28 | 1,68% | 22.440.886,00 |
| 08.07.2025 | 9,86 | 10,19 | 9,86 | 10,11 | 3,16% | 38.373.025,00 |
| 07.07.2025 | 9,92 | 10,07 | 9,72 | 9,80 | -4,95% | 30.836.263,00 |
| 03.07.2025 | 10,33 | 10,46 | 10,24 | 10,31 | -0,19% | 28.350.740,00 |
| 02.07.2025 | 10,20 | 10,34 | 10,12 | 10,33 | 1,08% | 23.526.869,00 |
| 01.07.2025 | 9,87 | 10,42 | 9,81 | 10,22 | 1,89% | 35.620.519,00 |
| 30.06.2025 | 10,12 | 10,12 | 9,97 | 10,03 | -1,57% | 15.695.417,00 |
| 27.06.2025 | 10,06 | 10,39 | 10,05 | 10,19 | 2,62% | 29.235.020,00 |
| 26.06.2025 | 9,79 | 9,94 | 9,73 | 9,93 | 0,71% | 11.236.924,00 |
| 25.06.2025 | 10,03 | 10,05 | 9,80 | 9,86 | 2,82% | 27.709.818,00 |
| 24.06.2025 | 9,51 | 9,63 | 9,47 | 9,59 | 2,46% | 10.440.408,00 |
| 23.06.2025 | 9,20 | 9,36 | 9,12 | 9,36 | -0,53% | 14.241.610,00 |
| 20.06.2025 | 9,55 | 9,59 | 9,40 | 9,41 | -1,47% | 14.710.171,00 |
| 18.06.2025 | 9,53 | 9,64 | 9,49 | 9,55 | -0,31% | 9.307.191,00 |
| 17.06.2025 | 9,90 | 9,92 | 9,55 | 9,58 | -2,94% | 13.916.146,00 |
| 16.06.2025 | 9,93 | 10,01 | 9,85 | 9,87 | 1,75% | 17.649.290,00 |
| 13.06.2025 | 9,81 | 9,87 | 9,65 | 9,70 | -4,15% | 21.487.221,00 |
| 12.06.2025 | 10,13 | 10,25 | 10,05 | 10,12 | -1,84% | 14.685.181,00 |
| 11.06.2025 | 10,44 | 10,49 | 10,29 | 10,31 | -1,15% | 14.666.488,00 |
| 10.06.2025 | 10,22 | 10,50 | 10,13 | 10,43 | 4,72% | 22.134.035,00 |
| 09.06.2025 | 9,92 | 10,02 | 9,92 | 9,96 | 0,91% | 8.800.469,00 |
| 06.06.2025 | 9,78 | 9,94 | 9,77 | 9,87 | 1,96% | 10.845.752,00 |
| 05.06.2025 | 9,83 | 9,87 | 9,63 | 9,68 | -2,32% | 14.078.402,00 |
| 04.06.2025 | 9,88 | 9,96 | 9,82 | 9,91 | 0,10% | 11.171.733,00 |
| 03.06.2025 | 9,70 | 9,99 | 9,65 | 9,90 | 1,23% | 9.925.079,00 |
| 02.06.2025 | 9,83 | 9,85 | 9,73 | 9,78 | -3,55% | 15.182.099,00 |
| 30.05.2025 | 10,19 | 10,25 | 10,06 | 10,14 | -1,65% | 14.407.243,00 |
| 29.05.2025 | 10,39 | 10,40 | 10,21 | 10,31 | 1,58% | 10.086.649,00 |
| 28.05.2025 | 10,49 | 10,49 | 10,15 | 10,15 | -3,15% | 15.295.749,00 |
| 27.05.2025 | 10,57 | 10,57 | 10,41 | 10,48 | 5,97% | 12.365.758,00 |
| 23.05.2025 | 9,93 | 10,02 | 9,89 | 9,89 | -4,44% | 15.791.415,00 |
| 22.05.2025 | 10,37 | 10,43 | 10,28 | 10,35 | -2,08% | 10.326.101,00 |
| 21.05.2025 | 10,72 | 10,81 | 10,53 | 10,57 | -1,67% | 10.673.945,00 |