Stellantis N.V.
[WKN: A2QL01 | ISIN: NL00150001Q9]
Aktienkurse
26,343€ -1,82%
Echtzeit-Aktienkurs Stellantis N.V.
Bid: Ask:

Aktienkurse zur Stellantis N.V. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 26,78 26,80 26,34 26,34 -1,82% 4.841,00
27.03.2024 26,68 26,83 26,44 26,83 0,58% 667,00
26.03.2024 27,32 27,32 26,40 26,68 -2,18% 14.308,00
25.03.2024 26,94 27,30 26,77 27,27 1,11% 10.878,00
22.03.2024 26,70 27,02 26,70 26,97 -0,11% 903,00
21.03.2024 26,65 27,10 26,65 27,00 0,88% 1.968,00
20.03.2024 26,34 26,90 26,34 26,77 0,66% 2.453,00
19.03.2024 26,17 26,59 26,17 26,59 1,20% 3.268,00
18.03.2024 26,25 26,47 26,21 26,28 1,06% 2.994,00
15.03.2024 25,25 26,02 25,25 26,00 2,40% 2.365,00
14.03.2024 25,25 25,47 25,23 25,39 -0,12% 1.763,00
13.03.2024 25,64 25,81 25,42 25,42 -1,51% 2.246,00
12.03.2024 25,28 25,85 25,21 25,81 2,14% 1.907,00
11.03.2024 25,08 25,33 24,80 25,27 1,00% 8.779,00
08.03.2024 25,25 25,25 24,98 25,02 -0,79% 2.450,00
07.03.2024 24,90 25,24 24,78 25,22 1,16% 8.479,00
06.03.2024 24,82 25,10 24,80 24,93 0,52% 6.800,00
05.03.2024 24,35 24,80 24,35 24,80 1,35% 2.299,00
04.03.2024 24,63 24,67 24,41 24,47 0,55% 4.890,00
01.03.2024 24,41 24,41 24,28 24,34 0,89% 7.231,00
29.02.2024 24,20 24,34 24,12 24,12 -0,88% 1.964,00
28.02.2024 24,11 24,39 24,11 24,34 0,14% 675,00
27.02.2024 24,10 24,30 23,96 24,30 0,37% 5.022,00
26.02.2024 24,71 24,71 24,11 24,21 -1,77% 5.284,00
23.02.2024 24,15 24,65 24,15 24,65 1,86% 1.846,00
22.02.2024 23,78 24,42 23,78 24,20 2,30% 2.829,00
21.02.2024 23,65 23,67 23,49 23,65 0,83% 2.023,00
20.02.2024 23,78 23,81 23,30 23,46 -1,03% 4.093,00
19.02.2024 23,71 23,84 23,61 23,70 -0,59% 5.132,00
16.02.2024 24,25 24,37 23,84 23,84 -1,57% 3.679,00
15.02.2024 23,06 24,22 23,06 24,22 7,50% 3.892,00
14.02.2024 22,34 22,53 22,34 22,53 0,58% 1.100,00
13.02.2024 22,63 22,69 22,40 22,40 -1,75% 6.200,00
12.02.2024 22,70 22,80 22,30 22,80 1,18% 12.549,00
09.02.2024 22,27 22,54 22,27 22,54 1,42% 329,00
08.02.2024 21,91 22,40 21,91 22,22 2,49% 3.382,00
07.02.2024 21,47 22,01 21,47 21,68 1,31% 11.360,00
06.02.2024 21,03 21,40 21,03 21,40 1,90% 2.229,00
05.02.2024 21,40 21,40 20,93 21,00 -1,41% 3.415,00
02.02.2024 20,95 21,38 20,95 21,30 1,50% 1.824,00
01.02.2024 20,25 20,99 20,25 20,99 2,24% 4.107,00
31.01.2024 20,07 20,53 20,07 20,53 1,21% 187,00
30.01.2024 19,60 20,28 19,45 20,28 4,48% 3.588,00
29.01.2024 19,51 19,64 19,35 19,41 -0,83% 8.358,00
26.01.2024 19,41 19,60 19,41 19,57 0,49% 6.912,00
25.01.2024 19,37 19,48 19,22 19,48 0,02% 751,00
24.01.2024 19,56 19,56 19,41 19,47 -0,52% 5.443,00
23.01.2024 19,64 19,64 19,53 19,57 -0,65% 2.387,00
22.01.2024 19,94 19,94 19,67 19,70 0,18% 1.445,00
19.01.2024 19,83 19,89 19,66 19,67 -1,08% 3.880,00
18.01.2024 19,53 19,89 19,51 19,88 1,74% 1.100,00
17.01.2024 19,99 19,99 19,54 19,54 -2,06% 19.226,00
16.01.2024 20,05 20,05 19,74 19,95 -0,97% 5.105,00
15.01.2024 20,56 20,56 20,15 20,15 -0,91% 6.810,00
12.01.2024 20,75 20,75 20,33 20,33 -3,05% 6.740,00
11.01.2024 20,94 21,04 20,94 20,97 0,58% 951,00
10.01.2024 20,37 20,85 20,37 20,85 1,34% 4.300,00
09.01.2024 20,70 20,70 20,52 20,58 -0,53% 2.364,00
08.01.2024 20,57 20,69 20,40 20,69 0,56% 1.400,00
05.01.2024 20,35 20,64 20,34 20,57 0,69% 4.348,00
04.01.2024 20,35 20,50 20,35 20,43 0,15% 1.646,00
03.01.2024 21,13 21,13 20,34 20,40 -2,93% 13.434,00
02.01.2024 21,38 21,45 20,91 21,02 -1,01% 6.301,00
29.12.2023 21,21 21,23 21,21 21,23 0,24% 134,00
28.12.2023 21,27 21,27 21,16 21,18 -0,68% 1.600,00
27.12.2023 21,29 21,33 21,19 21,33 0,33% 3.141,00
22.12.2023 21,20 21,35 21,20 21,26 0,59% 3.510,00
21.12.2023 20,96 21,13 20,96 21,13 0,74% 2.650,00
20.12.2023 21,34 21,34 20,98 20,98 -1,78% 7.080,00
19.12.2023 21,42 21,42 21,00 21,36 -0,79% 2.294,00
18.12.2023 21,69 21,69 21,41 21,53 -0,12% 3.113,00
15.12.2023 21,25 21,86 21,25 21,55 1,22% 7.248,00
14.12.2023 21,13 21,36 21,13 21,29 1,77% 8.235,00
13.12.2023 20,90 21,14 20,83 20,92 -0,74% 1.325,00
12.12.2023 21,08 21,16 21,00 21,08 0,12% 1.083,00
11.12.2023 21,14 21,14 20,91 21,05 -0,43% 2.857,00
08.12.2023 20,85 21,14 20,78 21,14 1,44% 6.684,00
07.12.2023 20,84 21,19 20,81 20,84 -0,83% 4.195,00
06.12.2023 20,44 21,19 20,44 21,02 3,01% 7.878,00
05.12.2023 20,21 20,40 20,13 20,40 0,49% 3.985,00
04.12.2023 20,17 20,30 20,10 20,30 0,45% 1.969,00
01.12.2023 19,92 20,21 19,92 20,21 1,30% 2.368,00
30.11.2023 19,62 20,01 19,62 19,95 1,15% 1.626,00
29.11.2023 18,59 19,72 18,59 19,72 6,01% 4.504,00
28.11.2023 18,63 18,67 18,60 18,61 -0,23% 1.268,00
27.11.2023 18,74 18,74 18,60 18,65 -1,21% 1.152,00
24.11.2023 18,69 18,88 18,69 18,88 0,84% 840,00
23.11.2023 18,52 18,75 18,52 18,72 0,69% 804,00
22.11.2023 18,53 18,60 18,53 18,59 -0,26% 1.480,00
21.11.2023 18,89 18,93 18,64 18,64 -1,39% 2.123,00
20.11.2023 18,47 18,95 18,47 18,90 1,88% 3.966,00
17.11.2023 18,36 18,55 18,36 18,55 -0,01% 2.124,00
16.11.2023 18,80 18,89 18,55 18,55 -1,93% 471,00
15.11.2023 18,72 18,95 18,70 18,92 0,67% 4.518,00
14.11.2023 18,42 18,79 18,36 18,79 2,31% 2.150,00
13.11.2023 18,19 18,37 18,12 18,37 2,51% 4.031,00
10.11.2023 17,86 17,95 17,84 17,92 -1,89% 430,00
09.11.2023 18,17 18,27 18,17 18,27 0,03% 2.340,00
08.11.2023 18,11 18,45 18,11 18,26 0,57% 3.703,00
07.11.2023 18,11 18,16 18,11 18,16 -1,73% 1.000,00