4,520$
-1,95%
Echtzeit-Aktienkurs Stellantis N.V.
Bid:
Ask:
Aktienkurse zur Stellantis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 4,43 | 4,53 | 4,40 | 4,52 | -1,95% | 29.205.933,00 |
| 07.10.2026 | 4,68 | 4,70 | 4,59 | 4,61 | 0,00% | 29.142.942,00 |
| 06.10.2026 | 4,53 | 4,63 | 4,52 | 4,61 | 2,67% | 29.773.504,00 |
| 05.10.2026 | 4,46 | 4,52 | 4,45 | 4,49 | 2,05% | 21.717.197,00 |
| 02.10.2026 | 4,49 | 4,54 | 4,36 | 4,40 | -6,18% | 42.810.850,00 |
| 01.10.2026 | 4,36 | 4,71 | 4,30 | 4,69 | 7,57% | 54.036.439,00 |
| 30.09.2026 | 4,52 | 4,52 | 4,36 | 4,36 | -1,58% | 28.997.033,00 |
| 29.09.2026 | 4,63 | 4,63 | 4,38 | 4,43 | -4,11% | 40.915.322,00 |
| 28.09.2026 | 4,74 | 4,75 | 4,59 | 4,62 | 0,43% | 28.673.828,00 |
| 25.09.2026 | 4,53 | 4,64 | 4,49 | 4,60 | 2,91% | 20.547.017,00 |
| 24.09.2026 | 4,67 | 4,68 | 4,46 | 4,47 | -3,25% | 34.845.456,00 |
| 23.09.2026 | 4,78 | 4,81 | 4,61 | 4,62 | -4,35% | 28.009.815,00 |
| 22.09.2026 | 4,91 | 4,94 | 4,80 | 4,83 | 0,42% | 18.088.390,00 |
| 21.09.2026 | 4,89 | 4,90 | 4,80 | 4,81 | -0,21% | 16.852.910,00 |
| 18.09.2026 | 4,90 | 4,93 | 4,76 | 4,82 | -4,55% | 36.626.545,00 |
| 17.09.2026 | 5,07 | 5,17 | 5,03 | 5,05 | 2,64% | 22.303.695,00 |
| 16.09.2026 | 5,07 | 5,08 | 4,88 | 4,92 | -3,72% | 34.439.828,00 |
| 15.09.2026 | 5,26 | 5,27 | 5,11 | 5,11 | -2,85% | 23.689.964,00 |
| 14.09.2026 | 5,23 | 5,30 | 5,20 | 5,26 | -2,59% | 19.898.455,00 |
| 11.09.2026 | 5,34 | 5,47 | 5,34 | 5,40 | 2,27% | 23.888.888,00 |
| 10.09.2026 | 5,27 | 5,30 | 5,23 | 5,28 | -0,19% | 15.258.559,00 |
| 09.09.2026 | 5,37 | 5,39 | 5,27 | 5,29 | -1,86% | 20.019.004,00 |
| 08.09.2026 | 5,55 | 5,56 | 5,37 | 5,39 | -3,06% | 17.983.243,00 |
| 04.09.2026 | 5,55 | 5,57 | 5,51 | 5,56 | 1,28% | 16.247.154,00 |
| 03.09.2026 | 5,35 | 5,52 | 5,31 | 5,49 | 4,17% | 18.706.814,00 |
| 02.09.2026 | 5,27 | 5,33 | 5,21 | 5,27 | -1,50% | 20.591.446,00 |
| 01.09.2026 | 5,38 | 5,41 | 5,31 | 5,35 | -2,55% | 19.546.085,00 |
| 31.08.2026 | 5,48 | 5,57 | 5,47 | 5,49 | 1,29% | 17.359.925,00 |
| 28.08.2026 | 5,47 | 5,49 | 5,37 | 5,42 | 2,65% | 23.900.634,00 |
| 27.08.2026 | 5,27 | 5,35 | 5,24 | 5,28 | 2,52% | 16.396.347,00 |
| 26.08.2026 | 5,29 | 5,29 | 5,14 | 5,15 | -2,09% | 19.668.990,00 |
| 25.08.2026 | 5,13 | 5,29 | 5,12 | 5,26 | 0,77% | 22.357.809,00 |
| 24.08.2026 | 5,26 | 5,30 | 5,14 | 5,22 | -3,51% | 25.866.471,00 |
| 21.08.2026 | 5,34 | 5,46 | 5,34 | 5,41 | 2,85% | 23.156.459,00 |
| 20.08.2026 | 5,16 | 5,30 | 5,11 | 5,26 | -3,13% | 25.389.693,00 |
| 19.08.2026 | 5,29 | 5,47 | 5,27 | 5,43 | 7,52% | 32.519.652,00 |
| 18.08.2026 | 5,16 | 5,20 | 5,05 | 5,05 | -1,37% | 14.088.398,00 |
| 17.08.2026 | 5,29 | 5,29 | 5,10 | 5,12 | -4,48% | 24.757.579,00 |
| 14.08.2026 | 5,36 | 5,43 | 5,33 | 5,36 | -0,19% | 10.315.567,00 |
| 13.08.2026 | 5,47 | 5,49 | 5,30 | 5,37 | 0,37% | 13.756.548,00 |
| 12.08.2026 | 5,45 | 5,45 | 5,31 | 5,35 | -1,83% | 16.333.378,00 |
| 11.08.2026 | 5,51 | 5,55 | 5,44 | 5,45 | -2,33% | 15.355.551,00 |
| 10.08.2026 | 5,55 | 5,65 | 5,49 | 5,58 | 1,09% | 18.628.487,00 |
| 07.08.2026 | 5,46 | 5,59 | 5,41 | 5,52 | -0,54% | 30.606.899,00 |
| 06.08.2026 | 5,61 | 5,65 | 5,54 | 5,55 | -1,42% | 13.506.852,00 |
| 05.08.2026 | 5,75 | 5,76 | 5,61 | 5,63 | -3,92% | 18.652.009,00 |
| 04.08.2026 | 5,66 | 5,87 | 5,64 | 5,86 | 3,72% | 23.737.767,00 |
| 03.08.2026 | 5,90 | 5,94 | 5,59 | 5,65 | -1,91% | 23.677.954,00 |
| 31.07.2026 | 5,85 | 5,90 | 5,68 | 5,76 | -1,71% | 34.085.854,00 |
| 30.07.2026 | 5,70 | 5,89 | 5,58 | 5,86 | -2,50% | 42.051.221,00 |
| 29.07.2026 | 5,95 | 6,13 | 5,92 | 6,01 | 4,34% | 34.453.211,00 |
| 28.07.2026 | 5,69 | 5,84 | 5,64 | 5,76 | 1,05% | 30.320.955,00 |
| 27.07.2026 | 5,63 | 5,71 | 5,58 | 5,70 | 0,18% | 23.806.389,00 |
| 24.07.2026 | 5,69 | 5,73 | 5,63 | 5,69 | -1,04% | 16.876.022,00 |
| 23.07.2026 | 5,73 | 5,76 | 5,68 | 5,75 | -0,86% | 16.414.861,00 |
| 22.07.2026 | 5,88 | 5,92 | 5,77 | 5,80 | 0,35% | 11.491.324,00 |
| 21.07.2026 | 5,64 | 5,81 | 5,63 | 5,78 | 0,52% | 10.133.459,00 |
| 20.07.2026 | 5,85 | 5,87 | 5,72 | 5,75 | -0,69% | 12.729.761,00 |
| 17.07.2026 | 5,86 | 5,93 | 5,78 | 5,79 | -2,85% | 13.904.207,00 |
| 16.07.2026 | 5,96 | 6,04 | 5,94 | 5,96 | 1,02% | 21.404.833,00 |
| 15.07.2026 | 5,89 | 5,95 | 5,83 | 5,90 | 3,69% | 20.957.702,00 |
| 14.07.2026 | 5,59 | 5,75 | 5,56 | 5,69 | 2,15% | 24.776.581,00 |
| 13.07.2026 | 5,65 | 5,75 | 5,54 | 5,57 | 1,27% | 20.349.704,00 |
| 10.07.2026 | 5,48 | 5,57 | 5,45 | 5,50 | 3,19% | 17.417.887,00 |
| 09.07.2026 | 5,32 | 5,36 | 5,25 | 5,33 | -1,30% | 25.459.186,00 |
| 08.07.2026 | 5,47 | 5,49 | 5,33 | 5,40 | -4,42% | 19.880.504,00 |
| 07.07.2026 | 5,81 | 5,83 | 5,65 | 5,65 | -2,59% | 13.730.518,00 |
| 06.07.2026 | 5,76 | 5,81 | 5,67 | 5,80 | -0,17% | 14.751.564,00 |
| 02.07.2026 | 5,89 | 5,93 | 5,79 | 5,81 | 0,00% | 20.118.213,00 |
| 01.07.2026 | 5,76 | 5,90 | 5,74 | 5,81 | 1,22% | 19.441.273,00 |
| 30.06.2026 | 5,60 | 5,76 | 5,60 | 5,74 | 3,05% | 17.772.597,00 |
| 29.06.2026 | 5,70 | 5,71 | 5,56 | 5,57 | -1,94% | 15.875.801,00 |
| 26.06.2026 | 5,63 | 5,75 | 5,61 | 5,68 | -1,05% | 18.026.673,00 |
| 25.06.2026 | 5,93 | 5,96 | 5,74 | 5,74 | -1,71% | 19.661.777,00 |
| 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 |