Echtzeit-Aktienkurs Fiat Chrysler Automobiles N.V.
Bid:
Ask:
Aktienkurse zur Fiat Chrysler Automobiles N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2020 | 12,92 | 13,96 | 12,03 | 13,02 | 0,63% | - |
| 19.11.2020 | 12,57 | 12,96 | 11,59 | 12,94 | 2,24% | - |
| 18.11.2020 | 12,64 | 12,71 | 12,39 | 12,66 | -0,16% | - |
| 17.11.2020 | 12,61 | 12,76 | 11,40 | 12,68 | 0,34% | - |
| 16.11.2020 | 12,34 | 12,87 | 11,30 | 12,63 | 3,08% | - |
| 13.11.2020 | 12,02 | 12,31 | 11,05 | 12,26 | 1,58% | - |
| 12.11.2020 | 12,27 | 12,30 | 11,95 | 12,07 | -2,20% | - |
| 11.11.2020 | 12,23 | 12,41 | 12,13 | 12,34 | 0,59% | - |
| 10.11.2020 | 11,91 | 12,27 | 11,88 | 12,27 | 2,69% | - |
| 09.11.2020 | 11,13 | 12,09 | 10,79 | 11,94 | 20,95% | - |
| 11.08.2020 | 9,58 | 9,90 | 9,51 | 9,88 | 4,62% | - |
| 10.08.2020 | 9,33 | 9,45 | 9,33 | 9,44 | 3,41% | - |
| 16.07.2020 | 8,99 | 9,32 | 8,99 | 9,13 | 0,40% | - |
| 15.07.2020 | 8,92 | 9,33 | 8,92 | 9,09 | 1,64% | - |
| 14.07.2020 | 8,99 | 9,29 | 8,84 | 8,94 | -1,44% | - |
| 13.07.2020 | 8,80 | 9,30 | 8,80 | 9,07 | 2,72% | - |
| 10.07.2020 | 8,61 | 8,84 | 8,58 | 8,83 | -2,18% | - |
| 23.06.2020 | 8,58 | 9,05 | 8,58 | 9,03 | 5,09% | - |
| 22.06.2020 | 9,18 | 9,20 | 8,27 | 8,59 | 2,24% | - |
| 19.06.2020 | 8,40 | 8,50 | 8,31 | 8,41 | 0,34% | - |
| 18.06.2020 | 8,42 | 8,55 | 8,26 | 8,38 | -0,38% | - |
| 17.06.2020 | 8,43 | 8,60 | 8,30 | 8,41 | 14,25% | - |
| 19.05.2020 | 7,79 | 7,99 | 7,35 | 7,36 | -5,84% | - |
| 18.05.2020 | 7,52 | 7,87 | 7,45 | 7,82 | 8,73% | - |
| 15.05.2020 | 7,15 | 7,39 | 7,15 | 7,19 | 0,26% | - |
| 14.05.2020 | 7,31 | 7,38 | 6,95 | 7,17 | -3,00% | - |
| 13.05.2020 | 7,52 | 7,54 | 7,23 | 7,39 | -2,60% | - |
| 12.05.2020 | 7,63 | 7,65 | 7,52 | 7,59 | -0,91% | - |
| 11.05.2020 | 7,88 | 7,90 | 7,61 | 7,66 | -0,89% | - |
| 08.05.2020 | 7,58 | 7,75 | 7,58 | 7,73 | 1,42% | - |
| 07.05.2020 | 7,60 | 7,69 | 7,56 | 7,62 | -0,12% | - |
| 06.05.2020 | 7,60 | 7,76 | 7,56 | 7,63 | -0,47% | - |
| 05.05.2020 | 7,71 | 7,71 | 7,64 | 7,67 | 3,04% | - |
| 25.03.2020 | 6,57 | 10,21 | 5,96 | 7,44 | 15,18% | - |
| 24.03.2020 | 5,52 | 8,17 | 5,52 | 6,46 | 9,26% | - |
| 23.03.2020 | 5,82 | 8,72 | 5,74 | 5,91 | -15,09% | - |
| 16.03.2020 | 8,20 | 8,20 | 6,68 | 6,96 | -17,07% | - |
| 13.03.2020 | 8,25 | 9,06 | 8,03 | 8,39 | 6,48% | - |
| 12.03.2020 | 8,71 | 8,71 | 7,80 | 7,88 | -16,78% | - |
| 09.03.2020 | 9,56 | 9,59 | 9,46 | 9,47 | -14,62% | - |
| 03.03.2020 | 10,91 | 11,17 | 10,91 | 11,10 | 2,30% | - |
| 02.03.2020 | 10,72 | 10,90 | 10,71 | 10,85 | -2,60% | - |
| 28.02.2020 | 11,22 | 11,35 | 11,12 | 11,14 | -4,12% | - |
| 27.02.2020 | 11,29 | 11,66 | 11,29 | 11,62 | -4,27% | - |
| 11.02.2020 | 11,95 | 12,30 | 11,95 | 12,13 | 1,05% | - |
| 10.02.2020 | 13,90 | 13,90 | 11,97 | 12,01 | -1,57% | - |
| 07.02.2020 | 14,03 | 14,03 | 12,07 | 12,20 | -2,21% | - |
| 06.02.2020 | 12,50 | 12,75 | 12,42 | 12,47 | 2,43% | - |
| 05.02.2020 | 11,99 | 12,21 | 11,91 | 12,18 | 1,13% | - |
| 04.02.2020 | 11,79 | 12,14 | 11,79 | 12,04 | 1,79% | - |
| 03.02.2020 | 11,81 | 11,92 | 11,80 | 11,83 | -2,84% | - |
| 22.01.2020 | 15,00 | 15,60 | 12,17 | 12,18 | -1,39% | - |
| 21.01.2020 | 12,38 | 13,91 | 12,32 | 12,35 | -0,80% | - |
| 20.01.2020 | 12,42 | 12,51 | 12,36 | 12,45 | 0,03% | - |
| 17.01.2020 | 12,30 | 12,99 | 11,51 | 12,44 | 0,02% | - |
| 16.01.2020 | 12,44 | 13,70 | 12,35 | 12,44 | -0,33% | - |
| 15.01.2020 | 12,66 | 13,83 | 12,43 | 12,48 | -1,84% | - |
| 14.01.2020 | 12,77 | 13,90 | 12,66 | 12,72 | -0,36% | - |
| 13.01.2020 | 12,87 | 14,16 | 12,71 | 12,76 | -0,72% | - |
| 10.01.2020 | 13,33 | 13,91 | 12,79 | 12,85 | 0,03% | - |
| 09.01.2020 | 12,77 | 13,85 | 12,77 | 12,85 | 0,32% | - |
| 08.01.2020 | 12,80 | 12,93 | 12,66 | 12,81 | -1,40% | - |
| 07.01.2020 | 12,87 | 13,04 | 12,87 | 12,99 | 0,81% | - |
| 06.01.2020 | 12,91 | 13,94 | 12,66 | 12,89 | -1,32% | - |
| 03.01.2020 | 13,60 | 14,09 | 13,00 | 13,06 | -2,34% | - |
| 02.01.2020 | 13,35 | 13,43 | 13,30 | 13,37 | -2,19% | - |
| 19.12.2019 | 13,93 | 14,62 | 13,63 | 13,67 | 0,44% | - |
| 18.12.2019 | 13,57 | 14,37 | 13,56 | 13,61 | 0,01% | - |
| 17.12.2019 | 13,52 | 13,63 | 13,39 | 13,61 | 15,62% | - |
| 29.10.2019 | 11,93 | 11,95 | 11,77 | 11,77 | -1,33% | - |
| 28.10.2019 | 11,86 | 12,16 | 10,98 | 11,93 | -4,38% | - |
| 18.09.2019 | 12,30 | 12,53 | 12,24 | 12,48 | 0,69% | - |
| 17.09.2019 | 12,41 | 12,43 | 12,37 | 12,39 | 5,44% | - |
| 30.07.2019 | 12,23 | 12,27 | 11,75 | 11,75 | -3,78% | - |
| 29.07.2019 | 12,20 | 12,24 | 12,18 | 12,21 | -6,56% | - |
| 16.05.2019 | 13,04 | 13,16 | 12,95 | 13,07 | -0,33% | - |
| 15.05.2019 | 12,85 | 13,19 | 12,61 | 13,12 | 1,79% | - |
| 14.05.2019 | 12,67 | 12,91 | 12,67 | 12,89 | 1,25% | - |
| 13.05.2019 | 12,93 | 12,94 | 12,64 | 12,73 | -1,71% | - |
| 10.05.2019 | 12,91 | 12,97 | 12,85 | 12,95 | -0,55% | - |
| 09.05.2019 | 13,57 | 13,61 | 12,98 | 13,02 | -4,51% | - |
| 08.05.2019 | 13,58 | 13,64 | 13,51 | 13,63 | -0,12% | - |
| 07.05.2019 | 13,65 | 13,69 | 13,61 | 13,65 | -1,56% | - |
| 06.05.2019 | 13,94 | 14,03 | 13,64 | 13,87 | -2,42% | - |
| 03.05.2019 | 14,40 | 14,40 | 13,11 | 14,21 | 5,17% | - |
| 02.05.2019 | 13,66 | 13,80 | 13,11 | 13,51 | -1,50% | - |
| 30.04.2019 | 13,72 | 13,92 | 13,64 | 13,72 | -0,78% | - |
| 29.04.2019 | 13,86 | 13,93 | 13,35 | 13,83 | -0,35% | - |
| 26.04.2019 | 13,88 | 13,92 | 13,70 | 13,87 | 0,98% | - |
| 25.04.2019 | 13,78 | 13,96 | 12,07 | 13,74 | -0,84% | - |
| 24.04.2019 | 13,90 | 14,01 | 13,79 | 13,86 | -1,35% | - |
| 23.04.2019 | 14,35 | 14,39 | 14,01 | 14,04 | -4,31% | - |
| 18.04.2019 | 14,72 | 14,76 | 14,66 | 14,68 | -0,29% | - |
| 17.04.2019 | 14,66 | 15,73 | 14,56 | 14,72 | 1,63% | - |
| 16.04.2019 | 14,42 | 14,51 | 14,29 | 14,48 | 1,39% | - |
| 15.04.2019 | 14,28 | 14,60 | 14,18 | 14,29 | 0,43% | - |
| 12.04.2019 | 14,04 | 14,49 | 12,44 | 14,22 | 2,10% | - |
| 11.04.2019 | 13,89 | 14,00 | 13,75 | 13,93 | 0,37% | - |
| 10.04.2019 | 13,85 | 13,91 | 13,74 | 13,88 | 0,19% | - |
| 09.04.2019 | 13,83 | 13,85 | 13,83 | 13,85 | -0,94% | - |