22,270$
0,09%
Echtzeit-Aktienkurs Stellantis N.V.
Bid:
Ask:
Aktienkurse zur Stellantis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 22,14 | 22,30 | 21,86 | 22,27 | 0,09% | 6.816.392,00 |
| 30.05.2024 | 22,24 | 22,31 | 22,12 | 22,25 | 1,97% | 5.354.156,00 |
| 29.05.2024 | 21,92 | 22,17 | 21,80 | 21,82 | -2,72% | 6.827.355,00 |
| 28.05.2024 | 22,48 | 22,61 | 22,28 | 22,43 | 0,54% | 7.525.020,00 |
| 24.05.2024 | 22,15 | 22,38 | 22,08 | 22,31 | 1,78% | 8.235.958,00 |
| 23.05.2024 | 22,29 | 22,31 | 21,87 | 21,92 | -0,81% | 4.943.466,00 |
| 22.05.2024 | 22,05 | 22,19 | 21,99 | 22,10 | 0,05% | 5.149.117,00 |
| 21.05.2024 | 22,25 | 22,32 | 22,08 | 22,09 | -1,12% | 7.357.498,00 |
| 20.05.2024 | 22,53 | 22,55 | 22,32 | 22,34 | -1,06% | 4.614.168,00 |
| 17.05.2024 | 22,62 | 22,74 | 22,51 | 22,58 | -1,10% | 5.033.237,00 |
| 16.05.2024 | 22,96 | 23,09 | 22,82 | 22,83 | -1,42% | 4.831.163,00 |
| 15.05.2024 | 23,15 | 23,30 | 23,01 | 23,16 | -0,69% | 5.841.504,00 |
| 14.05.2024 | 23,17 | 23,37 | 23,12 | 23,32 | 2,91% | 7.478.954,00 |
| 13.05.2024 | 22,56 | 22,82 | 22,54 | 22,66 | 3,47% | 6.384.467,00 |
| 10.05.2024 | 21,86 | 21,94 | 21,68 | 21,90 | 0,64% | 4.624.381,00 |
| 09.05.2024 | 21,48 | 21,89 | 21,43 | 21,76 | 1,49% | 6.290.879,00 |
| 08.05.2024 | 21,21 | 21,48 | 21,13 | 21,44 | -1,56% | 10.882.565,00 |
| 07.05.2024 | 21,86 | 21,88 | 21,60 | 21,78 | -0,73% | 4.491.464,00 |
| 06.05.2024 | 21,77 | 21,95 | 21,71 | 21,94 | 0,37% | 5.197.847,00 |
| 03.05.2024 | 21,89 | 22,06 | 21,77 | 21,86 | 1,44% | 9.286.122,00 |
| 02.05.2024 | 21,56 | 21,71 | 21,28 | 21,55 | -4,14% | 14.421.701,00 |
| 01.05.2024 | 22,61 | 22,68 | 22,14 | 22,48 | 0,81% | 5.637.182,00 |
| 30.04.2024 | 22,82 | 23,03 | 22,06 | 22,30 | -10,51% | 13.272.199,00 |
| 29.04.2024 | 24,72 | 25,05 | 24,70 | 24,92 | 0,73% | 3.936.414,00 |
| 26.04.2024 | 24,71 | 24,97 | 24,56 | 24,74 | 0,57% | 4.322.924,00 |
| 25.04.2024 | 24,48 | 24,66 | 24,35 | 24,60 | -1,05% | 4.607.396,00 |
| 24.04.2024 | 24,95 | 25,00 | 24,71 | 24,86 | -0,40% | 5.318.270,00 |
| 23.04.2024 | 24,95 | 25,02 | 24,73 | 24,96 | 1,55% | 5.383.337,00 |
| 22.04.2024 | 24,60 | 24,66 | 24,36 | 24,58 | -4,62% | 7.451.016,00 |
| 19.04.2024 | 25,81 | 25,96 | 25,50 | 25,77 | 0,08% | 5.980.362,00 |
| 18.04.2024 | 25,79 | 25,97 | 25,62 | 25,75 | -0,16% | 6.324.692,00 |
| 17.04.2024 | 26,09 | 26,09 | 25,67 | 25,79 | -0,04% | 3.460.866,00 |
| 16.04.2024 | 25,78 | 26,04 | 25,58 | 25,80 | -1,71% | 4.601.874,00 |
| 15.04.2024 | 27,02 | 27,04 | 26,12 | 26,25 | 1,20% | 6.503.006,00 |
| 12.04.2024 | 26,25 | 26,25 | 25,77 | 25,94 | -4,00% | 6.754.250,00 |
| 11.04.2024 | 27,21 | 27,21 | 26,76 | 27,02 | 0,26% | 5.836.932,00 |
| 10.04.2024 | 27,00 | 27,17 | 26,79 | 26,95 | -1,10% | 4.388.233,00 |
| 09.04.2024 | 27,56 | 27,56 | 27,05 | 27,25 | 1,23% | 4.446.679,00 |
| 08.04.2024 | 26,97 | 27,12 | 26,87 | 26,92 | 1,05% | 2.537.993,00 |
| 05.04.2024 | 26,60 | 26,80 | 26,47 | 26,64 | 0,23% | 5.278.182,00 |
| 04.04.2024 | 27,21 | 27,38 | 26,57 | 26,58 | -1,74% | 5.845.521,00 |
| 03.04.2024 | 26,74 | 27,12 | 26,69 | 27,05 | -1,67% | 5.294.062,00 |
| 02.04.2024 | 27,71 | 27,72 | 27,36 | 27,51 | -2,58% | 8.595.539,00 |
| 01.04.2024 | 28,30 | 28,49 | 28,12 | 28,24 | -0,21% | 2.832.925,00 |
| 28.03.2024 | 28,65 | 28,76 | 28,29 | 28,30 | -2,38% | 6.241.219,00 |
| 27.03.2024 | 28,94 | 29,03 | 28,75 | 28,99 | 1,01% | 3.376.212,00 |
| 26.03.2024 | 28,85 | 28,95 | 28,56 | 28,70 | -2,38% | 4.728.654,00 |
| 25.03.2024 | 29,08 | 29,51 | 29,08 | 29,40 | 0,75% | 2.690.767,00 |
| 22.03.2024 | 29,21 | 29,24 | 29,08 | 29,18 | -0,10% | 3.414.107,00 |
| 21.03.2024 | 29,42 | 29,51 | 29,08 | 29,21 | -0,51% | 5.155.082,00 |
| 20.03.2024 | 28,84 | 29,38 | 28,81 | 29,36 | 1,87% | 5.922.733,00 |
| 19.03.2024 | 28,71 | 28,94 | 28,69 | 28,82 | 1,19% | 5.631.626,00 |
| 18.03.2024 | 28,79 | 28,83 | 28,42 | 28,48 | -0,07% | 5.131.122,00 |
| 15.03.2024 | 28,11 | 28,50 | 28,08 | 28,50 | 3,64% | 7.000.773,00 |
| 14.03.2024 | 27,80 | 27,89 | 27,40 | 27,50 | -0,94% | 5.039.820,00 |
| 13.03.2024 | 27,82 | 28,01 | 27,70 | 27,76 | -1,49% | 3.836.361,00 |
| 12.03.2024 | 27,67 | 28,22 | 27,56 | 28,18 | 2,18% | 4.862.652,00 |
| 11.03.2024 | 27,63 | 27,70 | 27,51 | 27,58 | 1,03% | 6.223.916,00 |
| 08.03.2024 | 27,61 | 27,69 | 27,26 | 27,30 | -0,91% | 4.262.585,00 |
| 07.03.2024 | 27,40 | 27,62 | 27,36 | 27,55 | 1,40% | 5.586.609,00 |
| 06.03.2024 | 27,11 | 27,36 | 27,09 | 27,17 | 1,42% | 5.626.451,00 |
| 05.03.2024 | 26,75 | 26,95 | 26,60 | 26,79 | 1,06% | 6.128.781,00 |
| 04.03.2024 | 26,60 | 26,80 | 26,50 | 26,51 | 0,08% | 5.125.685,00 |
| 01.03.2024 | 26,32 | 26,52 | 26,29 | 26,49 | 0,88% | 4.741.123,00 |
| 29.02.2024 | 26,32 | 26,40 | 26,04 | 26,26 | 0,31% | 4.771.069,00 |
| 28.02.2024 | 26,41 | 26,46 | 26,16 | 26,18 | 0,08% | 5.944.829,00 |
| 27.02.2024 | 26,27 | 26,38 | 26,15 | 26,16 | -0,04% | 4.566.261,00 |
| 26.02.2024 | 26,30 | 26,49 | 26,16 | 26,17 | -1,28% | 5.598.259,00 |
| 23.02.2024 | 26,62 | 26,73 | 26,50 | 26,51 | 0,84% | 4.813.738,00 |
| 22.02.2024 | 26,33 | 26,54 | 26,20 | 26,29 | 2,58% | 5.812.396,00 |
| 21.02.2024 | 25,46 | 25,63 | 25,39 | 25,63 | 0,91% | 3.619.849,00 |
| 20.02.2024 | 25,63 | 25,64 | 25,21 | 25,40 | -1,13% | 6.631.559,00 |
| 16.02.2024 | 25,80 | 25,81 | 25,51 | 25,69 | -1,15% | 10.527.894,00 |
| 15.02.2024 | 25,41 | 26,10 | 25,25 | 25,99 | 6,56% | 10.131.701,00 |
| 14.02.2024 | 24,00 | 24,39 | 23,91 | 24,39 | 1,67% | 6.141.563,00 |
| 13.02.2024 | 24,16 | 24,25 | 23,81 | 23,99 | -2,08% | 6.203.573,00 |
| 12.02.2024 | 24,44 | 24,58 | 24,38 | 24,50 | 0,37% | 6.175.373,00 |
| 09.02.2024 | 24,19 | 24,42 | 24,09 | 24,41 | 1,50% | 5.009.521,00 |
| 08.02.2024 | 23,90 | 24,11 | 23,75 | 24,05 | 2,30% | 6.916.185,00 |
| 07.02.2024 | 23,62 | 23,65 | 23,26 | 23,51 | 2,08% | 8.355.279,00 |
| 06.02.2024 | 22,86 | 23,15 | 22,85 | 23,03 | 2,04% | 4.787.182,00 |
| 05.02.2024 | 22,70 | 22,70 | 22,35 | 22,57 | -2,21% | 7.223.998,00 |
| 02.02.2024 | 23,09 | 23,13 | 22,80 | 23,08 | 1,05% | 7.967.213,00 |
| 01.02.2024 | 22,46 | 22,84 | 22,35 | 22,84 | 4,01% | 7.305.291,00 |
| 31.01.2024 | 22,11 | 22,33 | 21,95 | 21,96 | 0,41% | 7.323.739,00 |
| 30.01.2024 | 21,58 | 22,07 | 21,58 | 21,87 | 2,87% | 8.051.628,00 |
| 29.01.2024 | 21,03 | 21,26 | 20,88 | 21,26 | 0,24% | 4.310.288,00 |
| 26.01.2024 | 21,22 | 21,32 | 21,16 | 21,21 | 0,28% | 3.249.422,00 |
| 25.01.2024 | 21,00 | 21,15 | 20,90 | 21,15 | 0,28% | 6.094.370,00 |
| 24.01.2024 | 21,31 | 21,35 | 21,04 | 21,09 | -1,08% | 5.504.354,00 |
| 23.01.2024 | 21,26 | 21,35 | 21,13 | 21,32 | -0,05% | 3.560.746,00 |
| 22.01.2024 | 21,51 | 21,57 | 21,31 | 21,33 | -1,34% | 4.108.767,00 |
| 19.01.2024 | 21,43 | 21,62 | 21,35 | 21,62 | 0,28% | 6.115.694,00 |
| 18.01.2024 | 21,61 | 21,66 | 21,38 | 21,56 | 1,03% | 3.569.367,00 |
| 17.01.2024 | 21,31 | 21,35 | 21,19 | 21,34 | -1,84% | 7.806.342,00 |
| 16.01.2024 | 21,42 | 21,74 | 21,38 | 21,74 | -2,51% | 8.050.677,00 |
| 12.01.2024 | 22,50 | 22,65 | 22,23 | 22,30 | -2,02% | 4.461.310,00 |
| 11.01.2024 | 22,96 | 23,00 | 22,53 | 22,76 | -0,35% | 3.348.467,00 |
| 10.01.2024 | 22,62 | 22,86 | 22,59 | 22,84 | 2,24% | 4.104.834,00 |
| 09.01.2024 | 22,46 | 22,52 | 22,33 | 22,34 | -1,80% | 2.960.619,00 |