23,220€
-0,36%
Echtzeit-Aktienkurs Stellantis N.V.
Bid:
Ask:
Aktienkurse zur Stellantis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 23,54 | 23,54 | 23,22 | 23,27 | -0,17% | 29.575,00 |
| 23.04.2024 | 23,32 | 23,74 | 23,13 | 23,31 | 0,80% | 93.116,00 |
| 22.04.2024 | 23,18 | 23,23 | 22,60 | 23,12 | -4,44% | 144.690,00 |
| 19.04.2024 | 23,90 | 24,31 | 23,79 | 24,20 | -0,60% | 112.457,00 |
| 18.04.2024 | 24,26 | 24,36 | 24,11 | 24,34 | 0,23% | 74.303,00 |
| 17.04.2024 | 24,32 | 24,51 | 24,20 | 24,29 | 0,00% | 36.366,00 |
| 16.04.2024 | 24,48 | 24,57 | 24,07 | 24,29 | -2,88% | 81.953,00 |
| 15.04.2024 | 24,73 | 25,44 | 24,73 | 25,01 | 2,65% | 45.167,00 |
| 12.04.2024 | 25,18 | 25,24 | 24,24 | 24,36 | -3,39% | 51.909,00 |
| 11.04.2024 | 24,99 | 25,31 | 24,91 | 25,22 | 0,02% | 38.716,00 |
| 10.04.2024 | 25,39 | 25,58 | 24,96 | 25,21 | 0,60% | 38.274,00 |
| 09.04.2024 | 24,71 | 25,34 | 24,69 | 25,06 | 0,66% | 82.607,00 |
| 08.04.2024 | 24,62 | 24,99 | 24,55 | 24,90 | 1,22% | 50.012,00 |
| 05.04.2024 | 24,54 | 24,70 | 24,45 | 24,60 | -1,86% | 96.550,00 |
| 04.04.2024 | 25,18 | 25,36 | 24,87 | 25,06 | 0,12% | 81.985,00 |
| 03.04.2024 | 25,44 | 25,46 | 24,65 | 25,03 | -1,77% | 133.250,00 |
| 02.04.2024 | 26,28 | 26,31 | 25,36 | 25,48 | -3,32% | 179.382,00 |
| 28.03.2024 | 26,72 | 26,78 | 26,25 | 26,36 | -1,27% | 49.794,00 |
| 27.03.2024 | 26,55 | 26,80 | 26,50 | 26,70 | 0,36% | 34.746,00 |
| 26.03.2024 | 27,33 | 27,33 | 26,35 | 26,60 | -2,03% | 47.183,00 |
| 25.03.2024 | 27,07 | 27,18 | 26,87 | 27,15 | 0,76% | 31.559,00 |
| 22.03.2024 | 26,91 | 27,06 | 26,84 | 26,95 | -0,11% | 33.264,00 |
| 21.03.2024 | 26,93 | 27,18 | 26,93 | 26,98 | 1,18% | 210.038,00 |
| 20.03.2024 | 26,64 | 26,74 | 26,51 | 26,66 | 0,23% | 25.668,00 |
| 19.03.2024 | 26,26 | 26,60 | 26,19 | 26,60 | 1,74% | 54.050,00 |
| 18.03.2024 | 26,21 | 26,50 | 26,15 | 26,15 | 0,50% | 43.644,00 |
| 15.03.2024 | 25,70 | 26,12 | 25,62 | 26,02 | 2,60% | 87.837,00 |
| 14.03.2024 | 25,47 | 25,53 | 25,21 | 25,36 | -0,28% | 49.098,00 |
| 13.03.2024 | 25,94 | 25,95 | 25,42 | 25,43 | -1,34% | 48.262,00 |
| 12.03.2024 | 25,28 | 25,84 | 25,11 | 25,77 | 1,88% | 32.480,00 |
| 11.03.2024 | 25,06 | 25,36 | 24,96 | 25,30 | 0,74% | 44.259,00 |
| 08.03.2024 | 25,22 | 25,25 | 25,08 | 25,11 | -0,30% | 25.899,00 |
| 07.03.2024 | 24,84 | 25,24 | 24,78 | 25,19 | 0,86% | 29.283,00 |
| 06.03.2024 | 24,80 | 24,99 | 24,80 | 24,97 | 0,89% | 78.672,00 |
| 05.03.2024 | 24,49 | 24,78 | 24,35 | 24,75 | 0,47% | 64.644,00 |
| 04.03.2024 | 24,34 | 24,66 | 24,30 | 24,64 | 0,82% | 66.782,00 |
| 01.03.2024 | 24,39 | 24,51 | 24,29 | 24,44 | 1,12% | 81.865,00 |
| 29.02.2024 | 24,33 | 24,36 | 24,15 | 24,17 | -0,84% | 24.802,00 |
| 28.02.2024 | 23,96 | 24,50 | 23,94 | 24,37 | 0,45% | 105.065,00 |
| 27.02.2024 | 24,16 | 24,35 | 24,15 | 24,26 | 1,06% | 56.281,00 |
| 26.02.2024 | 24,60 | 24,60 | 24,01 | 24,01 | -2,42% | 61.157,00 |
| 23.02.2024 | 24,32 | 24,69 | 24,31 | 24,60 | 1,55% | 70.243,00 |
| 22.02.2024 | 23,97 | 24,53 | 23,72 | 24,23 | 2,89% | 131.519,00 |
| 21.02.2024 | 23,53 | 23,66 | 23,41 | 23,55 | 0,51% | 42.045,00 |
| 20.02.2024 | 23,71 | 23,76 | 23,31 | 23,43 | -0,80% | 217.029,00 |
| 19.02.2024 | 23,79 | 23,90 | 23,60 | 23,62 | -0,69% | 83.044,00 |
| 16.02.2024 | 24,31 | 24,40 | 23,76 | 23,78 | -0,29% | 151.227,00 |
| 15.02.2024 | 23,00 | 23,89 | 22,98 | 23,85 | 5,62% | 217.239,00 |
| 14.02.2024 | 22,34 | 22,58 | 22,30 | 22,58 | 0,78% | 64.904,00 |
| 13.02.2024 | 22,72 | 22,79 | 22,38 | 22,41 | -1,19% | 46.369,00 |
| 12.02.2024 | 22,61 | 22,80 | 22,61 | 22,68 | 0,93% | 45.315,00 |
| 09.02.2024 | 22,22 | 22,56 | 22,17 | 22,47 | 1,38% | 39.887,00 |
| 08.02.2024 | 21,91 | 22,31 | 21,89 | 22,16 | 2,24% | 92.699,00 |
| 07.02.2024 | 21,67 | 22,06 | 21,62 | 21,68 | 1,12% | 79.586,00 |
| 06.02.2024 | 21,17 | 21,44 | 21,12 | 21,44 | 1,73% | 55.698,00 |
| 05.02.2024 | 21,38 | 21,43 | 20,84 | 21,07 | -0,71% | 38.854,00 |
| 02.02.2024 | 21,05 | 21,39 | 21,05 | 21,22 | 2,36% | 40.220,00 |
| 01.02.2024 | 20,43 | 20,87 | 20,39 | 20,73 | 1,12% | 61.272,00 |
| 31.01.2024 | 20,27 | 20,56 | 20,23 | 20,50 | 1,18% | 34.585,00 |
| 30.01.2024 | 19,58 | 20,34 | 19,42 | 20,26 | 4,09% | 78.535,00 |
| 29.01.2024 | 19,54 | 19,56 | 19,30 | 19,46 | -0,31% | 50.101,00 |
| 26.01.2024 | 19,40 | 19,59 | 19,37 | 19,52 | 0,56% | 58.425,00 |
| 25.01.2024 | 19,32 | 19,44 | 19,16 | 19,42 | -0,71% | 96.939,00 |
| 24.01.2024 | 19,57 | 19,60 | 19,31 | 19,55 | -0,02% | 119.872,00 |
| 23.01.2024 | 19,70 | 19,70 | 19,24 | 19,56 | -0,62% | 115.588,00 |
| 22.01.2024 | 19,98 | 19,98 | 19,65 | 19,68 | 0,08% | 72.375,00 |
| 19.01.2024 | 19,96 | 19,96 | 19,63 | 19,66 | -0,79% | 47.272,00 |
| 18.01.2024 | 19,53 | 19,93 | 19,50 | 19,82 | 0,98% | 98.828,00 |
| 17.01.2024 | 19,61 | 19,74 | 19,56 | 19,63 | -1,47% | 73.584,00 |
| 16.01.2024 | 19,82 | 19,96 | 19,66 | 19,92 | -1,02% | 104.350,00 |
| 15.01.2024 | 20,39 | 20,40 | 20,12 | 20,13 | -1,61% | 70.991,00 |
| 12.01.2024 | 20,66 | 20,80 | 20,41 | 20,46 | -0,90% | 64.506,00 |
| 11.01.2024 | 21,00 | 21,24 | 20,64 | 20,64 | -0,67% | 36.251,00 |
| 10.01.2024 | 20,60 | 20,84 | 20,59 | 20,78 | 1,07% | 26.793,00 |
| 09.01.2024 | 20,61 | 20,68 | 20,45 | 20,56 | -0,44% | 15.549,00 |
| 08.01.2024 | 20,44 | 20,65 | 20,32 | 20,65 | 0,61% | 71.734,00 |
| 05.01.2024 | 20,25 | 20,63 | 20,22 | 20,53 | 0,29% | 32.755,00 |
| 04.01.2024 | 20,43 | 20,54 | 20,29 | 20,47 | 0,07% | 35.904,00 |
| 03.01.2024 | 21,14 | 21,14 | 20,34 | 20,45 | -3,40% | 78.311,00 |
| 02.01.2024 | 21,34 | 21,49 | 20,91 | 21,17 | -0,31% | 87.113,00 |
| 29.12.2023 | 21,22 | 21,28 | 21,19 | 21,24 | 0,21% | 10.710,00 |
| 28.12.2023 | 21,33 | 21,34 | 21,16 | 21,19 | -0,26% | 13.633,00 |
| 27.12.2023 | 21,25 | 21,32 | 21,18 | 21,25 | 0,19% | 37.494,00 |
| 22.12.2023 | 21,20 | 21,35 | 21,18 | 21,21 | -0,14% | 33.372,00 |
| 21.12.2023 | 21,00 | 21,25 | 20,96 | 21,24 | 0,21% | 65.890,00 |
| 20.12.2023 | 21,33 | 21,38 | 21,09 | 21,19 | -0,80% | 52.066,00 |
| 19.12.2023 | 21,45 | 21,45 | 20,97 | 21,36 | -0,74% | 79.476,00 |
| 18.12.2023 | 21,46 | 21,62 | 21,32 | 21,52 | -0,16% | 78.456,00 |
| 15.12.2023 | 21,55 | 21,87 | 21,54 | 21,56 | 1,27% | 62.924,00 |
| 14.12.2023 | 21,26 | 21,33 | 21,08 | 21,29 | 1,67% | 111.102,00 |
| 13.12.2023 | 21,08 | 21,22 | 20,91 | 20,94 | -0,26% | 64.716,00 |
| 12.12.2023 | 21,05 | 21,20 | 20,99 | 20,99 | -0,12% | 47.041,00 |
| 11.12.2023 | 20,96 | 21,07 | 20,90 | 21,02 | -0,12% | 73.742,00 |
| 08.12.2023 | 20,74 | 21,10 | 20,70 | 21,04 | 0,65% | 57.019,00 |
| 07.12.2023 | 21,08 | 21,20 | 20,80 | 20,91 | -0,78% | 138.296,00 |
| 06.12.2023 | 20,62 | 21,21 | 20,53 | 21,07 | 3,01% | 74.943,00 |
| 05.12.2023 | 20,33 | 20,46 | 20,12 | 20,46 | 0,69% | 31.941,00 |
| 04.12.2023 | 20,09 | 20,40 | 20,05 | 20,32 | 0,99% | 32.535,00 |
| 01.12.2023 | 20,05 | 20,12 | 19,82 | 20,12 | 0,98% | 59.917,00 |
| 30.11.2023 | 19,90 | 20,15 | 19,83 | 19,92 | 0,95% | 83.596,00 |