Börse:
11,544€
-1,54%
Echtzeit-Aktienkurs Stellantis N.V.
Bid:
11,538€
Ask:
11,550€
Aktienkurse zur Stellantis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2022 | 11,85 | 11,86 | 11,50 | 11,51 | -1,86% | 25.491,00 |
| 01.07.2022 | 11,61 | 11,91 | 11,61 | 11,72 | -0,31% | 47.146,00 |
| 30.06.2022 | 11,97 | 12,00 | 11,65 | 11,76 | -3,38% | 59.928,00 |
| 29.06.2022 | 12,24 | 12,30 | 12,12 | 12,17 | -3,01% | 63.137,00 |
| 28.06.2022 | 12,54 | 12,78 | 12,52 | 12,55 | 1,28% | 48.241,00 |
| 27.06.2022 | 12,56 | 12,74 | 12,32 | 12,39 | -0,16% | 68.879,00 |
| 24.06.2022 | 12,25 | 12,45 | 12,08 | 12,41 | 1,80% | 29.939,00 |
| 23.06.2022 | 12,50 | 12,53 | 12,19 | 12,19 | -2,20% | 24.730,00 |
| 22.06.2022 | 12,49 | 12,59 | 12,16 | 12,47 | -1,92% | 64.830,00 |
| 21.06.2022 | 12,43 | 12,73 | 12,42 | 12,71 | 2,48% | 39.060,00 |
| 20.06.2022 | 12,27 | 12,41 | 12,20 | 12,40 | 1,29% | 35.760,00 |
| 17.06.2022 | 12,23 | 12,46 | 12,15 | 12,24 | 0,86% | 55.240,00 |
| 16.06.2022 | 12,80 | 12,80 | 12,10 | 12,14 | -5,26% | 62.793,00 |
| 15.06.2022 | 12,71 | 12,88 | 12,55 | 12,81 | 2,89% | 53.880,00 |
| 14.06.2022 | 12,56 | 12,59 | 12,20 | 12,45 | -0,14% | 65.044,00 |
| 13.06.2022 | 12,71 | 12,73 | 12,38 | 12,47 | -4,05% | 59.373,00 |
| 10.06.2022 | 13,61 | 13,61 | 12,95 | 13,00 | -5,74% | 99.873,00 |
| 09.06.2022 | 13,90 | 14,00 | 13,68 | 13,79 | -1,68% | 113.561,00 |
| 08.06.2022 | 13,94 | 14,08 | 13,92 | 14,03 | 0,88% | 32.426,00 |
| 07.06.2022 | 13,96 | 13,96 | 13,78 | 13,90 | -1,00% | 33.836,00 |
| 06.06.2022 | 14,07 | 14,14 | 13,98 | 14,04 | 1,98% | 29.396,00 |
| 03.06.2022 | 14,29 | 14,29 | 13,75 | 13,77 | -3,25% | 60.510,00 |
| 02.06.2022 | 14,30 | 14,30 | 14,20 | 14,23 | 0,47% | 17.412,00 |
| 01.06.2022 | 14,15 | 14,50 | 14,04 | 14,17 | 1,50% | 58.431,00 |
| 31.05.2022 | 13,95 | 14,12 | 13,81 | 13,96 | -1,20% | 29.669,00 |
| 30.05.2022 | 13,94 | 14,13 | 13,82 | 14,13 | 2,67% | 39.037,00 |
| 27.05.2022 | 13,83 | 13,83 | 13,64 | 13,76 | -0,29% | 37.206,00 |
| 26.05.2022 | 13,46 | 13,80 | 13,35 | 13,80 | 3,22% | 24.551,00 |
| 25.05.2022 | 13,31 | 13,38 | 12,93 | 13,37 | 1,83% | 36.709,00 |
| 24.05.2022 | 13,47 | 13,53 | 13,13 | 13,13 | -3,48% | 67.657,00 |
| 23.05.2022 | 13,80 | 13,82 | 13,43 | 13,60 | 0,37% | 54.003,00 |
| 20.05.2022 | 13,69 | 14,05 | 13,53 | 13,55 | 0,97% | 56.439,00 |
| 19.05.2022 | 13,22 | 13,46 | 13,08 | 13,42 | 0,84% | 40.571,00 |
| 18.05.2022 | 13,73 | 13,88 | 13,31 | 13,31 | -2,86% | 40.229,00 |
| 17.05.2022 | 13,84 | 13,88 | 13,60 | 13,70 | 0,19% | 23.277,00 |
| 16.05.2022 | 13,79 | 13,85 | 13,58 | 13,68 | -0,54% | 29.030,00 |
| 13.05.2022 | 13,40 | 13,76 | 13,33 | 13,75 | 3,76% | 35.145,00 |
| 12.05.2022 | 12,96 | 13,34 | 12,81 | 13,25 | 0,42% | 78.841,00 |
| 11.05.2022 | 12,98 | 13,34 | 12,96 | 13,20 | 2,79% | 27.799,00 |
| 10.05.2022 | 12,91 | 13,15 | 12,81 | 12,84 | 1,10% | 52.727,00 |
| 09.05.2022 | 13,20 | 13,21 | 12,70 | 12,70 | -3,22% | 76.344,00 |
| 06.05.2022 | 12,62 | 13,24 | 12,60 | 13,12 | 2,79% | 68.236,00 |
| 05.05.2022 | 13,36 | 13,36 | 12,70 | 12,77 | -0,65% | 52.199,00 |
| 04.05.2022 | 13,07 | 13,07 | 12,85 | 12,85 | -0,89% | 40.401,00 |
| 03.05.2022 | 12,73 | 13,00 | 12,71 | 12,97 | 2,74% | 41.562,00 |
| 02.05.2022 | 12,87 | 12,88 | 12,29 | 12,62 | -2,73% | 66.956,00 |
| 29.04.2022 | 13,00 | 13,13 | 12,91 | 12,97 | 1,33% | 28.035,00 |
| 28.04.2022 | 12,85 | 13,14 | 12,61 | 12,80 | 1,43% | 42.465,00 |
| 27.04.2022 | 12,40 | 12,68 | 12,11 | 12,62 | 1,89% | 56.286,00 |
| 26.04.2022 | 12,98 | 13,01 | 12,38 | 12,39 | -3,13% | 129.838,00 |
| 25.04.2022 | 12,88 | 12,99 | 12,66 | 12,79 | -2,44% | 34.849,00 |
| 22.04.2022 | 13,41 | 13,46 | 13,11 | 13,11 | -3,12% | 63.850,00 |
| 21.04.2022 | 13,43 | 13,73 | 13,37 | 13,53 | 0,88% | 31.767,00 |
| 20.04.2022 | 13,37 | 13,52 | 13,29 | 13,41 | -0,03% | 35.978,00 |
| 19.04.2022 | 13,21 | 13,52 | 13,15 | 13,42 | -4,76% | 53.183,00 |
| 14.04.2022 | 14,06 | 14,15 | 13,95 | 14,09 | 2,16% | 21.988,00 |
| 13.04.2022 | 13,80 | 13,96 | 13,65 | 13,79 | -0,93% | 32.888,00 |
| 12.04.2022 | 13,63 | 14,11 | 13,63 | 13,92 | 0,87% | 33.865,00 |
| 11.04.2022 | 13,69 | 13,98 | 13,50 | 13,80 | 0,44% | 68.703,00 |
| 08.04.2022 | 13,93 | 14,03 | 13,72 | 13,74 | 1,48% | 29.449,00 |
| 07.04.2022 | 13,79 | 14,02 | 13,54 | 13,54 | -1,05% | 52.461,00 |
| 06.04.2022 | 14,25 | 14,27 | 13,48 | 13,68 | -4,75% | 93.804,00 |
| 05.04.2022 | 14,85 | 14,89 | 14,29 | 14,37 | -3,69% | 45.876,00 |
| 04.04.2022 | 14,81 | 15,02 | 14,46 | 14,92 | 0,88% | 23.995,00 |
| 01.04.2022 | 14,78 | 14,96 | 14,70 | 14,79 | -0,09% | 13.022,00 |
| 31.03.2022 | 15,29 | 15,29 | 14,80 | 14,80 | -2,32% | 32.422,00 |
| 30.03.2022 | 15,33 | 15,34 | 15,07 | 15,15 | -1,76% | 35.338,00 |
| 29.03.2022 | 14,68 | 15,46 | 14,63 | 15,42 | 6,74% | 50.349,00 |
| 28.03.2022 | 14,52 | 14,72 | 14,44 | 14,45 | 0,12% | 30.255,00 |
| 25.03.2022 | 14,36 | 14,51 | 14,29 | 14,43 | 0,06% | 29.258,00 |
| 24.03.2022 | 14,56 | 14,73 | 14,34 | 14,42 | -1,03% | 36.646,00 |
| 23.03.2022 | 14,94 | 14,94 | 14,45 | 14,57 | -1,45% | 26.224,00 |
| 22.03.2022 | 14,59 | 15,02 | 14,59 | 14,79 | 1,34% | 29.637,00 |
| 21.03.2022 | 14,62 | 14,85 | 14,54 | 14,59 | -0,42% | 16.000,00 |
| 18.03.2022 | 14,66 | 14,70 | 14,19 | 14,65 | -0,25% | 41.497,00 |
| 17.03.2022 | 15,23 | 15,24 | 14,47 | 14,69 | -2,40% | 48.337,00 |
| 16.03.2022 | 14,59 | 15,13 | 14,51 | 15,05 | 6,51% | 107.459,00 |
| 15.03.2022 | 13,75 | 14,28 | 13,54 | 14,13 | 1,09% | 48.666,00 |
| 14.03.2022 | 13,82 | 14,20 | 13,80 | 13,98 | 3,71% | 32.492,00 |
| 11.03.2022 | 13,72 | 13,96 | 13,39 | 13,48 | -0,15% | 59.903,00 |
| 10.03.2022 | 14,51 | 14,51 | 13,42 | 13,50 | -6,74% | 67.383,00 |
| 09.03.2022 | 13,40 | 14,48 | 13,40 | 14,48 | 11,65% | 82.072,00 |
| 08.03.2022 | 12,75 | 13,54 | 12,75 | 12,97 | 0,05% | 91.922,00 |
| 07.03.2022 | 12,60 | 13,50 | 12,19 | 12,96 | -5,58% | 190.942,00 |
| 04.03.2022 | 14,65 | 14,79 | 13,73 | 13,73 | -8,02% | 119.828,00 |
| 03.03.2022 | 15,57 | 15,66 | 14,92 | 14,92 | -3,13% | 20.848,00 |
| 02.03.2022 | 14,86 | 15,60 | 14,75 | 15,40 | 1,01% | 36.906,00 |
| 01.03.2022 | 16,36 | 16,50 | 15,25 | 15,25 | -7,03% | 60.346,00 |
| 28.02.2022 | 16,42 | 16,42 | 15,81 | 16,40 | -3,49% | 38.941,00 |
| 25.02.2022 | 16,49 | 17,00 | 15,90 | 17,00 | 4,24% | 46.297,00 |
| 24.02.2022 | 16,29 | 16,77 | 15,75 | 16,31 | -4,37% | 69.700,00 |
| 23.02.2022 | 17,20 | 17,49 | 16,92 | 17,05 | 4,26% | 56.974,00 |
| 22.02.2022 | 15,82 | 16,55 | 15,78 | 16,36 | 0,85% | 57.553,00 |
| 21.02.2022 | 16,95 | 16,99 | 16,10 | 16,22 | -2,68% | 45.298,00 |
| 18.02.2022 | 16,97 | 17,05 | 16,60 | 16,66 | -0,22% | 16.688,00 |
| 17.02.2022 | 17,19 | 17,19 | 16,70 | 16,70 | -2,58% | 18.930,00 |
| 16.02.2022 | 17,12 | 17,26 | 17,04 | 17,14 | 0,60% | 8.893,00 |
| 15.02.2022 | 16,32 | 17,04 | 16,30 | 17,04 | 4,67% | 29.349,00 |
| 14.02.2022 | 16,20 | 16,38 | 15,83 | 16,28 | -2,77% | 58.615,00 |
| 11.02.2022 | 16,72 | 16,97 | 16,66 | 16,74 | -1,41% | 25.111,00 |