24,405€
-0,89%
Echtzeit-Aktienkurs Stellantis N.V.
Bid:
Ask:
Aktienkurse zur Stellantis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 24,58 | 24,68 | 24,10 | 24,41 | -0,87% | 31.679,00 |
| 15.04.2024 | 24,63 | 25,44 | 24,52 | 24,63 | 0,90% | 55.619,00 |
| 12.04.2024 | 25,26 | 25,26 | 24,25 | 24,41 | -3,35% | 59.725,00 |
| 11.04.2024 | 25,16 | 25,37 | 24,93 | 25,25 | 0,50% | 25.489,00 |
| 10.04.2024 | 25,18 | 25,54 | 24,95 | 25,13 | 0,14% | 27.127,00 |
| 09.04.2024 | 24,72 | 25,31 | 24,60 | 25,09 | 1,11% | 28.727,00 |
| 08.04.2024 | 24,62 | 24,99 | 24,58 | 24,82 | 0,81% | 42.049,00 |
| 05.04.2024 | 24,54 | 24,68 | 24,38 | 24,62 | 0,02% | 45.387,00 |
| 04.04.2024 | 24,97 | 25,39 | 24,53 | 24,61 | -1,48% | 45.679,00 |
| 03.04.2024 | 25,45 | 25,47 | 24,64 | 24,98 | -2,15% | 100.672,00 |
| 02.04.2024 | 26,11 | 26,45 | 25,41 | 25,53 | -2,11% | 73.351,00 |
| 28.03.2024 | 26,88 | 26,90 | 26,01 | 26,08 | -2,52% | 62.790,00 |
| 27.03.2024 | 26,64 | 26,83 | 26,49 | 26,76 | 0,15% | 34.135,00 |
| 26.03.2024 | 27,17 | 27,36 | 26,36 | 26,72 | -2,14% | 99.469,00 |
| 25.03.2024 | 26,90 | 27,30 | 26,85 | 27,30 | 0,98% | 79.598,00 |
| 22.03.2024 | 26,90 | 27,09 | 26,84 | 27,04 | 0,37% | 32.856,00 |
| 21.03.2024 | 26,79 | 27,18 | 26,79 | 26,94 | 0,65% | 45.243,00 |
| 20.03.2024 | 26,53 | 26,90 | 26,46 | 26,76 | 0,89% | 36.384,00 |
| 19.03.2024 | 26,14 | 26,67 | 26,14 | 26,53 | 1,09% | 43.003,00 |
| 18.03.2024 | 26,31 | 26,49 | 26,12 | 26,24 | 0,40% | 34.268,00 |
| 15.03.2024 | 25,35 | 26,20 | 25,35 | 26,14 | 2,85% | 52.239,00 |
| 14.03.2024 | 25,44 | 25,52 | 25,18 | 25,41 | 0,08% | 38.347,00 |
| 13.03.2024 | 25,71 | 25,94 | 25,31 | 25,39 | -1,53% | 35.861,00 |
| 12.03.2024 | 25,50 | 25,84 | 25,11 | 25,79 | 1,90% | 50.609,00 |
| 11.03.2024 | 25,00 | 25,37 | 24,80 | 25,31 | 1,42% | 28.064,00 |
| 08.03.2024 | 25,23 | 25,25 | 24,88 | 24,95 | -1,07% | 47.356,00 |
| 07.03.2024 | 24,86 | 25,25 | 24,74 | 25,22 | 1,26% | 44.266,00 |
| 06.03.2024 | 24,88 | 25,10 | 24,63 | 24,91 | 1,03% | 39.041,00 |
| 05.03.2024 | 24,41 | 24,85 | 24,20 | 24,65 | 0,61% | 30.102,00 |
| 04.03.2024 | 24,60 | 24,76 | 24,32 | 24,50 | 0,51% | 146.258,00 |
| 01.03.2024 | 24,38 | 24,50 | 24,28 | 24,38 | 0,68% | 48.026,00 |
| 29.02.2024 | 24,24 | 24,38 | 24,07 | 24,21 | 0,19% | 21.758,00 |
| 28.02.2024 | 24,14 | 24,44 | 23,97 | 24,17 | -0,02% | 18.614,00 |
| 27.02.2024 | 24,10 | 24,37 | 23,85 | 24,17 | 0,00% | 25.940,00 |
| 26.02.2024 | 24,52 | 24,80 | 24,10 | 24,17 | -1,43% | 48.717,00 |
| 23.02.2024 | 24,19 | 24,68 | 24,14 | 24,52 | 0,72% | 43.169,00 |
| 22.02.2024 | 23,82 | 24,50 | 23,75 | 24,35 | 3,42% | 48.202,00 |
| 21.02.2024 | 23,64 | 23,69 | 23,41 | 23,54 | 0,06% | 44.480,00 |
| 20.02.2024 | 23,98 | 23,98 | 23,30 | 23,53 | -1,09% | 27.477,00 |
| 19.02.2024 | 23,87 | 23,92 | 23,45 | 23,79 | 0,15% | 48.197,00 |
| 16.02.2024 | 24,20 | 24,40 | 23,68 | 23,75 | -1,60% | 86.014,00 |
| 15.02.2024 | 22,90 | 24,26 | 22,70 | 24,14 | 6,18% | 114.286,00 |
| 14.02.2024 | 22,45 | 22,73 | 22,31 | 22,73 | 2,30% | 36.423,00 |
| 13.02.2024 | 22,74 | 22,80 | 22,22 | 22,22 | -2,18% | 51.002,00 |
| 12.02.2024 | 22,73 | 22,80 | 22,22 | 22,72 | 0,64% | 42.375,00 |
| 09.02.2024 | 22,30 | 22,63 | 22,18 | 22,57 | 1,07% | 32.531,00 |
| 08.02.2024 | 21,69 | 22,36 | 21,64 | 22,33 | 2,41% | 75.239,00 |
| 07.02.2024 | 21,36 | 22,04 | 21,36 | 21,81 | 1,70% | 86.361,00 |
| 06.02.2024 | 21,07 | 21,55 | 20,96 | 21,44 | 2,19% | 29.306,00 |
| 05.02.2024 | 21,50 | 21,50 | 20,84 | 20,98 | -1,89% | 31.881,00 |
| 02.02.2024 | 21,00 | 21,42 | 20,97 | 21,39 | 1,64% | 33.545,00 |
| 01.02.2024 | 20,23 | 21,04 | 20,18 | 21,04 | 3,42% | 54.174,00 |
| 31.01.2024 | 20,08 | 20,58 | 20,08 | 20,35 | 0,92% | 45.559,00 |
| 30.01.2024 | 19,67 | 20,36 | 19,43 | 20,16 | 3,22% | 47.365,00 |
| 29.01.2024 | 19,85 | 19,85 | 19,30 | 19,53 | 0,04% | 46.283,00 |
| 26.01.2024 | 19,40 | 19,61 | 19,38 | 19,52 | 0,26% | 37.579,00 |
| 25.01.2024 | 19,43 | 19,50 | 19,16 | 19,47 | 0,33% | 54.600,00 |
| 24.01.2024 | 19,71 | 19,71 | 19,32 | 19,41 | -1,28% | 50.311,00 |
| 23.01.2024 | 19,63 | 19,76 | 19,24 | 19,66 | -0,08% | 42.807,00 |
| 22.01.2024 | 19,92 | 20,01 | 19,60 | 19,68 | -0,82% | 50.895,00 |
| 19.01.2024 | 19,86 | 19,96 | 19,64 | 19,84 | 0,07% | 26.995,00 |
| 18.01.2024 | 19,57 | 19,94 | 19,50 | 19,83 | 1,45% | 28.799,00 |
| 17.01.2024 | 19,94 | 20,22 | 19,48 | 19,54 | -2,19% | 52.563,00 |
| 16.01.2024 | 20,15 | 20,17 | 19,64 | 19,98 | -1,06% | 87.010,00 |
| 15.01.2024 | 20,43 | 20,52 | 20,09 | 20,20 | -0,83% | 43.648,00 |
| 12.01.2024 | 20,69 | 20,76 | 20,32 | 20,37 | -1,97% | 52.815,00 |
| 11.01.2024 | 20,43 | 21,29 | 20,64 | 20,78 | 0,10% | 35.072,00 |
| 10.01.2024 | 20,43 | 20,83 | 20,39 | 20,76 | 1,32% | 24.196,00 |
| 09.01.2024 | 20,73 | 20,73 | 20,45 | 20,49 | -1,28% | 17.743,00 |
| 08.01.2024 | 20,57 | 20,77 | 20,27 | 20,75 | 0,80% | 42.220,00 |
| 05.01.2024 | 20,28 | 20,66 | 20,22 | 20,59 | 1,30% | 19.557,00 |
| 04.01.2024 | 20,56 | 20,56 | 20,29 | 20,32 | -0,17% | 30.585,00 |
| 03.01.2024 | 21,11 | 21,17 | 20,32 | 20,36 | -3,30% | 55.136,00 |
| 02.01.2024 | 21,30 | 21,51 | 20,88 | 21,05 | -0,89% | 49.368,00 |
| 29.12.2023 | 21,25 | 21,30 | 21,19 | 21,24 | 0,17% | 19.943,00 |
| 28.12.2023 | 21,30 | 21,33 | 21,15 | 21,21 | -0,24% | 31.752,00 |
| 27.12.2023 | 21,40 | 21,45 | 21,18 | 21,26 | 0,33% | 36.831,00 |
| 22.12.2023 | 21,24 | 21,35 | 21,19 | 21,19 | -0,14% | 20.247,00 |
| 21.12.2023 | 20,96 | 21,32 | 20,92 | 21,22 | 1,26% | 32.002,00 |
| 20.12.2023 | 21,30 | 21,36 | 20,95 | 20,95 | -1,67% | 27.704,00 |
| 19.12.2023 | 21,50 | 21,56 | 20,95 | 21,31 | -0,72% | 36.018,00 |
| 18.12.2023 | 21,59 | 21,69 | 21,32 | 21,46 | 0,21% | 42.790,00 |
| 15.12.2023 | 21,28 | 21,89 | 21,05 | 21,42 | 0,26% | 84.735,00 |
| 14.12.2023 | 21,14 | 21,38 | 21,10 | 21,36 | 1,14% | 48.335,00 |
| 13.12.2023 | 20,97 | 21,24 | 20,71 | 21,12 | 0,60% | 29.460,00 |
| 12.12.2023 | 20,99 | 21,21 | 20,81 | 21,00 | -0,02% | 35.654,00 |
| 11.12.2023 | 21,10 | 21,21 | 20,90 | 21,00 | 0,12% | 39.177,00 |
| 08.12.2023 | 20,95 | 21,15 | 20,74 | 20,98 | 0,38% | 38.676,00 |
| 07.12.2023 | 20,85 | 21,18 | 20,66 | 20,90 | -0,50% | 41.323,00 |
| 06.12.2023 | 20,48 | 21,20 | 20,42 | 21,00 | 3,04% | 62.973,00 |
| 05.12.2023 | 20,26 | 20,48 | 20,11 | 20,38 | 0,74% | 33.073,00 |
| 04.12.2023 | 20,22 | 20,42 | 20,03 | 20,23 | 0,15% | 32.692,00 |
| 01.12.2023 | 19,79 | 20,20 | 19,79 | 20,20 | 1,22% | 38.292,00 |
| 30.11.2023 | 19,67 | 20,16 | 19,65 | 19,96 | 1,76% | 57.506,00 |
| 29.11.2023 | 18,66 | 19,81 | 18,59 | 19,61 | 4,94% | 86.756,00 |
| 28.11.2023 | 18,72 | 18,76 | 18,58 | 18,69 | -0,22% | 14.702,00 |
| 27.11.2023 | 18,75 | 18,85 | 18,56 | 18,73 | -0,09% | 17.776,00 |
| 24.11.2023 | 18,82 | 18,83 | 18,55 | 18,74 | -0,02% | 19.195,00 |
| 23.11.2023 | 18,52 | 18,81 | 18,52 | 18,75 | 1,19% | 21.289,00 |
| 22.11.2023 | 18,56 | 18,71 | 18,49 | 18,53 | 0,14% | 30.008,00 |