13,810$
0,88%
Echtzeit-Aktienkurs Stellantis N.V.
Bid:
Ask:
Aktienkurse zur Stellantis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 15,51 | 15,52 | 15,24 | 15,25 | -1,99% | 8.276.458,00 |
| 24.09.2024 | 15,54 | 15,77 | 15,49 | 15,56 | 0,71% | 13.332.662,00 |
| 23.09.2024 | 15,16 | 15,59 | 15,12 | 15,45 | 3,00% | 14.932.102,00 |
| 20.09.2024 | 15,20 | 15,24 | 14,99 | 15,00 | -2,72% | 10.126.724,00 |
| 19.09.2024 | 15,60 | 15,65 | 15,38 | 15,42 | 1,45% | 8.202.093,00 |
| 18.09.2024 | 15,29 | 15,50 | 15,14 | 15,20 | 0,66% | 8.366.241,00 |
| 17.09.2024 | 15,25 | 15,33 | 15,05 | 15,10 | -0,59% | 11.785.235,00 |
| 16.09.2024 | 15,12 | 15,22 | 15,03 | 15,19 | 0,80% | 10.695.752,00 |
| 13.09.2024 | 15,02 | 15,24 | 15,01 | 15,07 | 0,47% | 13.087.214,00 |
| 12.09.2024 | 14,90 | 15,04 | 14,76 | 15,00 | -1,38% | 10.996.663,00 |
| 11.09.2024 | 15,08 | 15,23 | 14,87 | 15,21 | 0,46% | 8.405.826,00 |
| 10.09.2024 | 15,11 | 15,17 | 14,91 | 15,14 | -2,64% | 15.275.195,00 |
| 09.09.2024 | 15,48 | 15,65 | 15,46 | 15,55 | 0,32% | 4.702.548,00 |
| 06.09.2024 | 15,83 | 15,92 | 15,50 | 15,50 | -2,08% | 6.002.561,00 |
| 05.09.2024 | 16,09 | 16,11 | 15,80 | 15,83 | -1,55% | 7.336.479,00 |
| 04.09.2024 | 15,93 | 16,13 | 15,93 | 16,08 | 1,07% | 4.905.513,00 |
| 03.09.2024 | 16,35 | 16,38 | 15,85 | 15,91 | -5,18% | 8.903.742,00 |
| 30.08.2024 | 16,74 | 16,79 | 16,61 | 16,78 | 0,24% | 6.507.306,00 |
| 29.08.2024 | 16,74 | 16,91 | 16,67 | 16,74 | 0,24% | 4.643.702,00 |
| 28.08.2024 | 16,66 | 16,73 | 16,60 | 16,70 | -0,48% | 3.942.428,00 |
| 27.08.2024 | 16,92 | 16,92 | 16,73 | 16,78 | 0,78% | 4.716.930,00 |
| 26.08.2024 | 16,75 | 16,78 | 16,63 | 16,65 | -0,89% | 3.892.132,00 |
| 23.08.2024 | 16,55 | 16,81 | 16,53 | 16,80 | 3,07% | 6.232.656,00 |
| 22.08.2024 | 16,50 | 16,51 | 16,28 | 16,30 | -1,57% | 4.924.715,00 |
| 21.08.2024 | 16,58 | 16,59 | 16,48 | 16,56 | 1,60% | 6.005.997,00 |
| 20.08.2024 | 16,38 | 16,50 | 16,29 | 16,30 | 0,06% | 5.702.252,00 |
| 19.08.2024 | 16,22 | 16,39 | 16,22 | 16,29 | 2,52% | 6.199.115,00 |
| 16.08.2024 | 15,81 | 15,91 | 15,78 | 15,89 | 0,32% | 4.999.371,00 |
| 15.08.2024 | 15,87 | 15,93 | 15,81 | 15,84 | 1,73% | 4.859.933,00 |
| 14.08.2024 | 15,68 | 15,71 | 15,53 | 15,57 | 0,97% | 5.674.846,00 |
| 13.08.2024 | 15,17 | 15,46 | 15,12 | 15,42 | 1,51% | 8.764.300,00 |
| 12.08.2024 | 15,40 | 15,40 | 15,19 | 15,19 | -0,78% | 6.441.673,00 |
| 09.08.2024 | 15,33 | 15,43 | 15,28 | 15,31 | -1,35% | 9.300.811,00 |
| 08.08.2024 | 15,45 | 15,61 | 15,38 | 15,52 | 0,84% | 8.731.905,00 |
| 07.08.2024 | 15,72 | 15,78 | 15,32 | 15,39 | -1,16% | 10.171.066,00 |
| 06.08.2024 | 15,35 | 15,69 | 15,29 | 15,57 | -1,08% | 8.672.779,00 |
| 05.08.2024 | 15,53 | 15,87 | 15,51 | 15,74 | -2,42% | 11.628.507,00 |
| 02.08.2024 | 16,09 | 16,20 | 15,82 | 16,13 | -1,16% | 11.831.924,00 |
| 01.08.2024 | 16,62 | 16,73 | 16,22 | 16,32 | -2,22% | 9.703.902,00 |
| 31.07.2024 | 16,62 | 16,89 | 16,57 | 16,69 | -0,36% | 9.693.585,00 |
| 30.07.2024 | 16,97 | 17,02 | 16,64 | 16,75 | -1,41% | 9.501.149,00 |
| 29.07.2024 | 16,88 | 17,01 | 16,71 | 16,99 | -3,79% | 13.849.789,00 |
| 26.07.2024 | 17,63 | 17,74 | 17,42 | 17,66 | -2,38% | 11.819.606,00 |
| 25.07.2024 | 17,97 | 18,32 | 17,67 | 18,09 | -7,70% | 16.338.003,00 |
| 24.07.2024 | 19,81 | 19,91 | 19,55 | 19,60 | -2,49% | 8.839.488,00 |
| 23.07.2024 | 20,25 | 20,29 | 19,80 | 20,10 | -2,95% | 9.569.947,00 |
| 22.07.2024 | 20,45 | 20,72 | 20,29 | 20,71 | 2,47% | 6.362.450,00 |
| 19.07.2024 | 20,23 | 20,33 | 20,09 | 20,21 | -1,51% | 7.243.892,00 |
| 18.07.2024 | 21,00 | 21,05 | 20,46 | 20,52 | 0,88% | 6.292.256,00 |
| 17.07.2024 | 20,15 | 20,44 | 20,10 | 20,34 | 0,64% | 7.032.913,00 |
| 16.07.2024 | 20,05 | 20,22 | 19,98 | 20,21 | -0,10% | 5.666.947,00 |
| 15.07.2024 | 20,29 | 20,41 | 20,22 | 20,23 | -0,39% | 4.459.893,00 |
| 12.07.2024 | 20,29 | 20,42 | 20,25 | 20,31 | 0,25% | 5.237.583,00 |
| 11.07.2024 | 20,14 | 20,31 | 20,09 | 20,26 | 0,80% | 8.451.571,00 |
| 10.07.2024 | 19,80 | 20,10 | 19,79 | 20,10 | 3,34% | 4.816.392,00 |
| 09.07.2024 | 19,46 | 19,63 | 19,43 | 19,45 | -0,15% | 5.716.922,00 |
| 08.07.2024 | 19,64 | 19,65 | 19,40 | 19,48 | -0,41% | 6.462.294,00 |
| 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 |