24,095€
-0,82%
Echtzeit-Aktienkurs Stellantis NV
Bid:
Ask:
Aktienkurse zur Stellantis NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 24,03 | 24,33 | 23,63 | 24,20 | -0,12% | 10.276,00 |
| 18.04.2024 | 24,49 | 24,49 | 24,09 | 24,23 | 0,26% | 4.414,00 |
| 17.04.2024 | 24,29 | 24,58 | 24,12 | 24,17 | -0,45% | 3.570,00 |
| 16.04.2024 | 24,51 | 24,68 | 24,04 | 24,28 | -1,62% | 3.959,00 |
| 15.04.2024 | 24,54 | 25,44 | 24,53 | 24,68 | 1,13% | 5.800,00 |
| 12.04.2024 | 25,28 | 25,36 | 24,24 | 24,41 | -3,14% | 921,00 |
| 11.04.2024 | 25,15 | 25,38 | 24,91 | 25,20 | 0,35% | 1.110,00 |
| 10.04.2024 | 25,16 | 25,59 | 24,92 | 25,11 | 0,01% | 3.275,00 |
| 09.04.2024 | 24,75 | 25,35 | 24,65 | 25,11 | 1,23% | 1.166,00 |
| 08.04.2024 | 24,62 | 25,00 | 24,50 | 24,80 | 0,87% | 1.985,00 |
| 05.04.2024 | 24,54 | 24,72 | 24,38 | 24,59 | 0,20% | 3.703,00 |
| 04.04.2024 | 24,95 | 25,40 | 24,54 | 24,54 | -1,70% | 2.836,00 |
| 03.04.2024 | 25,46 | 25,49 | 24,63 | 24,97 | -2,31% | 17.309,00 |
| 02.04.2024 | 26,16 | 26,56 | 25,42 | 25,56 | -1,98% | 13.588,00 |
| 28.03.2024 | 26,78 | 26,82 | 26,00 | 26,07 | -2,47% | 1.527,00 |
| 27.03.2024 | 26,70 | 26,80 | 26,48 | 26,73 | 0,34% | 658,00 |
| 26.03.2024 | 27,19 | 27,35 | 23,83 | 26,64 | -2,25% | 6.049,00 |
| 25.03.2024 | 26,89 | 27,29 | 26,85 | 27,25 | 0,93% | 4.614,00 |
| 22.03.2024 | 26,84 | 27,10 | 26,76 | 27,00 | 0,35% | 15.994,00 |
| 21.03.2024 | 26,76 | 27,19 | 26,72 | 26,91 | 0,60% | 15.175,00 |
| 20.03.2024 | 26,43 | 26,89 | 26,43 | 26,75 | 0,80% | 7.950,00 |
| 19.03.2024 | 26,16 | 26,65 | 26,06 | 26,53 | 1,12% | 7.910,00 |
| 18.03.2024 | 26,27 | 26,50 | 26,12 | 26,24 | 0,33% | 5.940,00 |
| 15.03.2024 | 25,37 | 26,16 | 25,30 | 26,15 | 2,85% | 7.411,00 |
| 14.03.2024 | 25,41 | 25,54 | 25,19 | 25,43 | 0,21% | 1.800,00 |
| 13.03.2024 | 25,73 | 25,97 | 25,30 | 25,38 | -1,63% | 2.007,00 |
| 12.03.2024 | 25,42 | 25,85 | 25,11 | 25,80 | 1,90% | 4.092,00 |
| 11.03.2024 | 24,97 | 25,36 | 24,78 | 25,31 | 1,48% | 7.506,00 |
| 08.03.2024 | 25,19 | 25,25 | 24,91 | 24,94 | -1,06% | 6.354,00 |
| 07.03.2024 | 24,84 | 25,25 | 24,72 | 25,21 | 1,09% | 977,00 |
| 06.03.2024 | 24,81 | 25,09 | 24,65 | 24,94 | 1,07% | 1.253,00 |
| 05.03.2024 | 24,46 | 24,80 | 24,24 | 24,67 | 1,02% | 1.590,00 |
| 04.03.2024 | 24,47 | 24,74 | 24,26 | 24,43 | -0,09% | 10.726,00 |
| 01.03.2024 | 24,36 | 24,48 | 24,26 | 24,45 | 0,61% | 11.936,00 |
| 29.02.2024 | 24,21 | 24,37 | 24,10 | 24,30 | 0,40% | 5.475,00 |
| 28.02.2024 | 24,13 | 24,44 | 23,89 | 24,20 | 0,28% | 2.587,00 |
| 27.02.2024 | 24,15 | 24,37 | 23,89 | 24,14 | -0,12% | 11.924,00 |
| 26.02.2024 | 24,51 | 24,80 | 24,07 | 24,16 | -1,56% | 9.560,00 |
| 23.02.2024 | 24,27 | 24,69 | 24,17 | 24,55 | 0,98% | 6.163,00 |
| 22.02.2024 | 23,80 | 24,55 | 23,72 | 24,31 | 2,78% | 7.861,00 |
| 21.02.2024 | 23,57 | 23,67 | 23,41 | 23,65 | 0,67% | 6.252,00 |
| 20.02.2024 | 23,67 | 23,96 | 23,29 | 23,49 | -1,26% | 4.096,00 |
| 19.02.2024 | 23,87 | 23,92 | 23,49 | 23,79 | -0,03% | 7.787,00 |
| 16.02.2024 | 24,06 | 24,45 | 23,70 | 23,80 | -1,35% | 16.620,00 |
| 15.02.2024 | 22,80 | 24,23 | 22,67 | 24,13 | 6,08% | 27.366,00 |
| 14.02.2024 | 22,38 | 22,74 | 22,31 | 22,74 | 1,55% | 4.900,00 |
| 13.02.2024 | 22,73 | 22,81 | 22,24 | 22,40 | -1,50% | 15.010,00 |
| 12.02.2024 | 22,63 | 22,81 | 22,25 | 22,74 | 0,50% | 4.852,00 |
| 09.02.2024 | 22,29 | 22,63 | 22,16 | 22,63 | 0,67% | 4.104,00 |
| 08.02.2024 | 21,84 | 22,48 | 21,65 | 22,48 | 3,05% | 14.500,00 |
| 07.02.2024 | 21,43 | 22,09 | 21,39 | 21,81 | 1,85% | 7.870,00 |
| 06.02.2024 | 21,07 | 21,53 | 20,96 | 21,41 | 1,93% | 3.645,00 |
| 05.02.2024 | 21,35 | 21,44 | 20,84 | 21,01 | -1,58% | 8.649,00 |
| 02.02.2024 | 20,91 | 21,42 | 20,91 | 21,35 | 1,74% | 5.741,00 |
| 01.02.2024 | 20,33 | 20,98 | 20,16 | 20,98 | 3,25% | 10.071,00 |
| 31.01.2024 | 20,13 | 20,58 | 20,06 | 20,32 | 0,75% | 330,00 |
| 30.01.2024 | 19,64 | 20,36 | 19,41 | 20,17 | 2,58% | 1.736,00 |
| 29.01.2024 | 19,46 | 19,80 | 19,29 | 19,66 | 0,75% | 8.685,00 |
| 26.01.2024 | 19,42 | 19,61 | 19,33 | 19,51 | 0,04% | 4.310,00 |
| 25.01.2024 | 19,41 | 19,51 | 19,15 | 19,51 | 0,53% | 900,00 |
| 24.01.2024 | 19,69 | 19,70 | 19,30 | 19,40 | -1,24% | 4.844,00 |
| 23.01.2024 | 19,68 | 19,79 | 19,24 | 19,65 | 0,12% | 7.940,00 |
| 22.01.2024 | 19,78 | 20,01 | 19,61 | 19,62 | -1,04% | 16.486,00 |
| 19.01.2024 | 19,85 | 19,99 | 19,63 | 19,83 | 0,00% | 612,00 |
| 18.01.2024 | 19,58 | 19,94 | 19,49 | 19,83 | 1,15% | 1.484,00 |
| 17.01.2024 | 19,88 | 20,16 | 19,49 | 19,60 | -2,00% | 4.846,00 |
| 16.01.2024 | 20,10 | 20,12 | 19,65 | 20,01 | -1,00% | 8.470,00 |
| 15.01.2024 | 20,41 | 20,51 | 20,10 | 20,21 | -0,75% | 2.950,00 |
| 12.01.2024 | 20,79 | 20,80 | 20,31 | 20,36 | -1,92% | 1.117,00 |
| 11.01.2024 | 20,92 | 21,28 | 20,61 | 20,76 | -0,27% | 1.558,00 |
| 10.01.2024 | 20,43 | 20,85 | 20,41 | 20,82 | 1,70% | 5.645,00 |
| 09.01.2024 | 20,73 | 20,73 | 20,44 | 20,47 | -1,26% | 420,00 |
| 08.01.2024 | 20,51 | 20,78 | 20,25 | 20,73 | 0,84% | 4.600,00 |
| 05.01.2024 | 20,28 | 20,66 | 20,21 | 20,56 | 1,37% | 4.578,00 |
| 04.01.2024 | 20,47 | 20,57 | 20,28 | 20,28 | -0,46% | 17.508,00 |
| 03.01.2024 | 21,09 | 21,20 | 20,32 | 20,37 | -3,51% | 9.060,00 |
| 02.01.2024 | 21,23 | 21,50 | 20,88 | 21,12 | -0,01% | 6.210,00 |
| 29.12.2023 | 21,25 | 21,29 | 21,11 | 21,12 | -0,28% | 100,00 |
| 28.12.2023 | 21,29 | 21,36 | 21,15 | 21,18 | -0,40% | 5.354,00 |
| 27.12.2023 | 21,36 | 21,36 | 21,17 | 21,26 | 0,37% | 10.855,00 |
| 22.12.2023 | 21,23 | 21,36 | 21,15 | 21,19 | -0,42% | 1.270,00 |
| 21.12.2023 | 21,07 | 21,28 | 20,93 | 21,28 | 1,65% | 4.178,00 |
| 20.12.2023 | 21,28 | 21,41 | 20,93 | 20,93 | -1,61% | 947,00 |
| 19.12.2023 | 21,51 | 21,52 | 20,96 | 21,27 | -1,26% | 1.390,00 |
| 18.12.2023 | 21,49 | 21,74 | 21,32 | 21,55 | 0,26% | 2.615,00 |
| 15.12.2023 | 21,30 | 21,89 | 21,11 | 21,49 | 0,82% | 6.710,00 |
| 14.12.2023 | 21,21 | 21,36 | 21,07 | 21,32 | 1,12% | 8.591,00 |
| 13.12.2023 | 20,95 | 21,23 | 20,72 | 21,08 | 0,68% | 3.960,00 |
| 12.12.2023 | 20,99 | 21,22 | 20,87 | 20,94 | -0,16% | 16.205,00 |
| 11.12.2023 | 21,02 | 21,22 | 20,88 | 20,97 | -0,18% | 11.575,00 |
| 08.12.2023 | 20,92 | 21,12 | 20,68 | 21,01 | 0,45% | 25.165,00 |
| 07.12.2023 | 20,93 | 21,20 | 20,67 | 20,91 | -0,24% | 9.806,00 |
| 06.12.2023 | 20,46 | 21,21 | 20,42 | 20,96 | 2,77% | 8.161,00 |
| 05.12.2023 | 20,24 | 20,46 | 20,10 | 20,40 | 0,52% | 6.902,00 |
| 04.12.2023 | 20,14 | 20,39 | 20,03 | 20,29 | 0,20% | 16.940,00 |
| 01.12.2023 | 19,96 | 20,25 | 19,81 | 20,25 | 1,73% | 12.430,00 |
| 30.11.2023 | 19,67 | 20,17 | 19,62 | 19,91 | 1,36% | 7.722,00 |
| 29.11.2023 | 18,72 | 19,82 | 18,62 | 19,64 | 5,18% | 14.874,00 |
| 28.11.2023 | 18,63 | 18,74 | 18,57 | 18,67 | -0,02% | 7.354,00 |
| 27.11.2023 | 18,75 | 18,82 | 18,54 | 18,68 | -0,22% | 1.047,00 |