5,840$
-2,01%
Echtzeit-Aktienkurs Stellantis NV
Bid:
Ask:
Aktienkurse zur Stellantis NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 5,90 | 6,00 | 5,83 | 5,84 | -2,01% | 20.766.174,00 |
| 23.06.2026 | 6,16 | 6,18 | 5,96 | 5,96 | -6,58% | 26.160.964,00 |
| 22.06.2026 | 6,30 | 6,51 | 6,30 | 6,38 | 0,63% | 18.381.897,00 |
| 18.06.2026 | 6,32 | 6,44 | 6,30 | 6,34 | -2,01% | 16.915.193,00 |
| 17.06.2026 | 6,72 | 6,79 | 6,47 | 6,47 | -2,56% | 23.111.963,00 |
| 16.06.2026 | 6,97 | 6,98 | 6,64 | 6,64 | -5,68% | 26.270.319,00 |
| 15.06.2026 | 7,28 | 7,30 | 7,02 | 7,04 | 2,47% | 20.369.568,00 |
| 12.06.2026 | 7,05 | 7,06 | 6,79 | 6,87 | -0,29% | 16.436.589,00 |
| 11.06.2026 | 6,57 | 6,91 | 6,55 | 6,89 | 4,87% | 21.101.270,00 |
| 10.06.2026 | 6,89 | 6,89 | 6,56 | 6,57 | -6,68% | 22.913.675,00 |
| 09.06.2026 | 7,19 | 7,28 | 6,89 | 7,04 | -0,56% | 18.122.715,00 |
| 08.06.2026 | 7,02 | 7,15 | 7,02 | 7,08 | -0,42% | 11.243.733,00 |
| 05.06.2026 | 7,36 | 7,40 | 7,08 | 7,11 | -3,79% | 13.952.279,00 |
| 04.06.2026 | 7,44 | 7,49 | 7,37 | 7,39 | 0,54% | 12.934.142,00 |
| 03.06.2026 | 7,37 | 7,42 | 7,32 | 7,35 | -4,30% | 11.615.167,00 |
| 02.06.2026 | 7,74 | 7,78 | 7,62 | 7,68 | -1,79% | 12.169.109,00 |
| 01.06.2026 | 7,82 | 7,85 | 7,68 | 7,82 | -2,01% | 12.710.912,00 |
| 29.05.2026 | 8,26 | 8,33 | 7,95 | 7,98 | -2,68% | 20.822.884,00 |
| 28.05.2026 | 8,04 | 8,24 | 8,02 | 8,20 | 0,49% | 15.290.165,00 |
| 27.05.2026 | 8,12 | 8,24 | 8,10 | 8,16 | 4,48% | 18.648.116,00 |
| 26.05.2026 | 7,77 | 7,89 | 7,77 | 7,81 | 2,63% | 19.543.154,00 |
| 22.05.2026 | 7,65 | 7,73 | 7,51 | 7,61 | 0,66% | 24.484.481,00 |
| 21.05.2026 | 7,18 | 7,65 | 6,97 | 7,56 | 0,40% | 47.791.260,00 |
| 20.05.2026 | 7,40 | 7,57 | 7,32 | 7,53 | 2,45% | 14.599.364,00 |
| 19.05.2026 | 7,37 | 7,43 | 7,32 | 7,35 | -0,81% | 12.794.394,00 |
| 18.05.2026 | 7,51 | 7,52 | 7,36 | 7,41 | -1,07% | 14.265.460,00 |
| 15.05.2026 | 7,60 | 7,64 | 7,43 | 7,49 | -4,46% | 15.727.943,00 |
| 14.05.2026 | 7,85 | 7,91 | 7,76 | 7,84 | 3,16% | 14.247.793,00 |
| 13.05.2026 | 7,31 | 7,65 | 7,24 | 7,60 | 2,70% | 19.510.608,00 |
| 12.05.2026 | 7,46 | 7,47 | 7,32 | 7,40 | -0,80% | 14.720.700,00 |
| 11.05.2026 | 7,60 | 7,62 | 7,45 | 7,46 | -3,62% | 16.942.826,00 |
| 08.05.2026 | 7,64 | 7,77 | 7,57 | 7,74 | 3,48% | 11.736.657,00 |
| 07.05.2026 | 7,62 | 7,62 | 7,46 | 7,48 | -2,35% | 15.706.937,00 |
| 06.05.2026 | 7,63 | 7,73 | 7,52 | 7,66 | 6,39% | 17.794.407,00 |
| 05.05.2026 | 7,14 | 7,26 | 7,08 | 7,20 | 1,69% | 12.231.395,00 |
| 04.05.2026 | 7,24 | 7,35 | 7,07 | 7,08 | -0,70% | 24.026.531,00 |
| 01.05.2026 | 7,30 | 7,38 | 7,02 | 7,13 | -2,06% | 28.467.788,00 |
| 30.04.2026 | 7,19 | 7,35 | 7,12 | 7,28 | -5,45% | 33.538.481,00 |
| 29.04.2026 | 7,77 | 7,81 | 7,68 | 7,70 | -2,04% | 17.367.088,00 |
| 28.04.2026 | 7,92 | 7,99 | 7,75 | 7,86 | -1,63% | 13.653.603,00 |
| 27.04.2026 | 8,13 | 8,17 | 7,97 | 7,99 | -0,87% | 11.520.994,00 |
| 24.04.2026 | 8,20 | 8,20 | 7,96 | 8,06 | -2,77% | 13.194.269,00 |
| 23.04.2026 | 8,50 | 8,55 | 8,22 | 8,29 | -2,47% | 13.631.093,00 |
| 22.04.2026 | 8,73 | 8,73 | 8,48 | 8,50 | -1,05% | 10.289.689,00 |
| 21.04.2026 | 8,77 | 8,83 | 8,55 | 8,59 | -1,15% | 13.003.990,00 |
| 20.04.2026 | 8,57 | 8,72 | 8,54 | 8,69 | 0,81% | 12.828.804,00 |
| 17.04.2026 | 8,58 | 8,81 | 8,52 | 8,62 | 5,77% | 22.039.524,00 |
| 16.04.2026 | 8,26 | 8,31 | 8,11 | 8,15 | -1,81% | 15.813.298,00 |
| 15.04.2026 | 8,42 | 8,43 | 8,27 | 8,30 | 1,72% | 22.926.150,00 |
| 14.04.2026 | 8,12 | 8,18 | 8,09 | 8,16 | 2,26% | 15.701.375,00 |
| 13.04.2026 | 7,85 | 7,98 | 7,80 | 7,98 | -0,75% | 20.456.399,00 |
| 10.04.2026 | 8,03 | 8,15 | 8,00 | 8,04 | 1,39% | 19.709.027,00 |
| 09.04.2026 | 7,70 | 7,99 | 7,65 | 7,93 | 2,19% | 27.418.131,00 |
| 08.04.2026 | 7,99 | 8,03 | 7,72 | 7,76 | 4,58% | 30.587.177,00 |
| 07.04.2026 | 7,50 | 7,50 | 7,27 | 7,42 | -0,80% | 24.913.251,00 |
| 06.04.2026 | 7,51 | 7,57 | 7,42 | 7,48 | -0,93% | 21.858.032,00 |
| 02.04.2026 | 7,44 | 7,63 | 7,36 | 7,55 | 1,62% | 31.199.817,00 |
| 01.04.2026 | 7,27 | 7,44 | 7,19 | 7,43 | 4,80% | 35.900.988,00 |
| 31.03.2026 | 6,91 | 7,17 | 6,85 | 7,09 | 5,04% | 28.063.246,00 |
| 30.03.2026 | 6,83 | 6,92 | 6,71 | 6,75 | 0,60% | 25.078.880,00 |
| 27.03.2026 | 6,83 | 6,85 | 6,69 | 6,71 | -0,59% | 21.070.076,00 |
| 26.03.2026 | 6,73 | 6,91 | 6,71 | 6,75 | -1,89% | 25.694.891,00 |
| 25.03.2026 | 6,90 | 6,99 | 6,84 | 6,88 | 1,93% | 23.072.143,00 |
| 24.03.2026 | 6,55 | 6,82 | 6,53 | 6,75 | 2,43% | 30.916.900,00 |
| 23.03.2026 | 6,55 | 6,72 | 6,51 | 6,59 | 4,11% | 24.576.623,00 |
| 20.03.2026 | 6,47 | 6,50 | 6,28 | 6,33 | -2,62% | 21.924.783,00 |
| 19.03.2026 | 6,44 | 6,55 | 6,38 | 6,50 | 0,00% | 24.295.542,00 |
| 18.03.2026 | 6,62 | 6,67 | 6,48 | 6,50 | -3,13% | 19.929.490,00 |
| 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 | 2,24% | 11.090.508,00 |
| 23.02.2026 | 7,71 | 7,75 | 7,57 | 7,60 | -1,68% | 10.394.225,00 |
| 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 |