Börse:
16,960€
-2,61%
Echtzeit-Aktienkurs Stellantis NV
Bid:
16,900€
Ask:
17,020€
Aktienkurse zur Stellantis NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2021 | 17,55 | 17,66 | 16,95 | 16,95 | -2,66% | 7.596.465,00 |
| 16.09.2021 | 17,50 | 17,73 | 17,37 | 17,41 | 0,40% | 3.921.795,00 |
| 15.09.2021 | 17,08 | 17,44 | 17,06 | 17,34 | 2,26% | 2.700.098,00 |
| 14.09.2021 | 16,93 | 17,18 | 16,89 | 16,96 | 0,56% | 3.234.023,00 |
| 13.09.2021 | 16,71 | 16,91 | 16,64 | 16,87 | 0,98% | 2.523.852,00 |
| 10.09.2021 | 16,77 | 16,95 | 16,68 | 16,70 | 0,12% | 1.724.656,00 |
| 09.09.2021 | 16,50 | 16,72 | 16,39 | 16,68 | 0,36% | 3.267.568,00 |
| 08.09.2021 | 16,85 | 16,85 | 16,58 | 16,62 | -2,80% | 3.252.154,00 |
| 07.09.2021 | 17,20 | 17,28 | 16,97 | 17,10 | -0,79% | 1.497.803,00 |
| 06.09.2021 | 17,19 | 17,30 | 17,14 | 17,24 | 0,56% | 1.112.574,00 |
| 03.09.2021 | 17,18 | 17,33 | 17,06 | 17,14 | 0,05% | 2.160.405,00 |
| 02.09.2021 | 16,92 | 17,13 | 16,88 | 17,13 | 1,77% | 1.903.213,00 |
| 01.09.2021 | 17,10 | 17,12 | 16,78 | 16,83 | -0,61% | 2.204.675,00 |
| 31.08.2021 | 17,02 | 17,10 | 16,77 | 16,94 | -0,45% | 3.771.020,00 |
| 30.08.2021 | 17,23 | 17,28 | 17,01 | 17,01 | -0,82% | 2.330.394,00 |
| 27.08.2021 | 17,06 | 17,21 | 17,03 | 17,15 | 0,57% | 2.101.398,00 |
| 26.08.2021 | 17,16 | 17,32 | 17,06 | 17,06 | -1,30% | 4.516.543,00 |
| 25.08.2021 | 17,32 | 17,36 | 17,16 | 17,28 | 0,16% | 1.781.353,00 |
| 24.08.2021 | 17,37 | 17,39 | 17,09 | 17,25 | 0,31% | 1.597.428,00 |
| 23.08.2021 | 17,46 | 17,60 | 17,10 | 17,20 | 0,29% | 2.080.038,00 |
| 20.08.2021 | 17,30 | 17,39 | 17,02 | 17,15 | -1,18% | 2.779.074,00 |
| 19.08.2021 | 17,60 | 17,69 | 17,21 | 17,35 | -3,40% | 4.014.138,00 |
| 18.08.2021 | 17,89 | 18,01 | 17,69 | 17,96 | 0,74% | 2.362.899,00 |
| 17.08.2021 | 18,21 | 18,24 | 17,83 | 17,83 | -2,73% | 2.772.495,00 |
| 16.08.2021 | 18,32 | 18,60 | 18,12 | 18,33 | -1,37% | 2.111.404,00 |
| 13.08.2021 | 18,47 | 18,73 | 18,47 | 18,58 | 0,65% | 2.260.163,00 |
| 12.08.2021 | 18,08 | 18,50 | 18,04 | 18,46 | 2,48% | 2.930.017,00 |
| 11.08.2021 | 17,98 | 18,07 | 17,88 | 18,02 | 0,38% | 2.195.289,00 |
| 10.08.2021 | 17,96 | 18,03 | 17,89 | 17,95 | -0,01% | 2.200.582,00 |
| 09.08.2021 | 17,90 | 18,14 | 17,85 | 17,95 | 0,67% | 2.948.355,00 |
| 06.08.2021 | 17,44 | 17,99 | 17,44 | 17,83 | 2,33% | 3.232.755,00 |
| 05.08.2021 | 17,40 | 17,61 | 17,28 | 17,43 | 0,02% | 2.440.308,00 |
| 04.08.2021 | 17,11 | 17,51 | 17,11 | 17,42 | 2,21% | 3.897.277,00 |
| 03.08.2021 | 17,00 | 17,22 | 16,83 | 17,05 | 4,10% | 4.756.049,00 |
| 02.08.2021 | 16,35 | 16,55 | 16,26 | 16,37 | 1,14% | 2.022.745,00 |
| 30.07.2021 | 16,19 | 16,30 | 15,90 | 16,19 | -0,89% | 2.037.054,00 |
| 29.07.2021 | 15,90 | 16,40 | 15,87 | 16,34 | 3,24% | 2.979.200,00 |
| 28.07.2021 | 15,69 | 15,88 | 15,63 | 15,82 | 0,89% | 1.201.086,00 |
| 27.07.2021 | 15,83 | 15,83 | 15,65 | 15,68 | -1,36% | 1.047.104,00 |
| 26.07.2021 | 15,64 | 15,96 | 15,18 | 15,90 | 1,12% | 1.292.545,00 |
| 23.07.2021 | 15,74 | 15,93 | 15,66 | 15,72 | 0,99% | 1.574.938,00 |
| 22.07.2021 | 15,85 | 15,91 | 15,55 | 15,57 | -0,70% | 1.812.265,00 |
| 21.07.2021 | 15,28 | 15,78 | 15,21 | 15,68 | 3,29% | 2.979.829,00 |
| 20.07.2021 | 15,12 | 15,35 | 14,94 | 15,18 | 0,42% | 3.782.975,00 |
| 19.07.2021 | 15,50 | 15,60 | 14,87 | 15,12 | -3,71% | 4.455.315,00 |
| 16.07.2021 | 15,95 | 16,04 | 15,64 | 15,70 | -1,97% | 2.906.114,00 |
| 15.07.2021 | 16,14 | 16,23 | 15,90 | 16,01 | -1,45% | 2.668.692,00 |
| 14.07.2021 | 16,15 | 16,44 | 16,12 | 16,25 | 0,05% | 1.992.150,00 |
| 13.07.2021 | 16,48 | 16,52 | 16,19 | 16,24 | -1,38% | 2.202.712,00 |
| 12.07.2021 | 16,51 | 16,57 | 16,28 | 16,47 | -0,05% | 2.574.174,00 |
| 09.07.2021 | 16,18 | 16,51 | 16,15 | 16,48 | 2,67% | 3.628.468,00 |
| 08.07.2021 | 16,48 | 16,51 | 15,88 | 16,05 | -3,21% | 4.901.497,00 |
| 07.07.2021 | 16,80 | 16,99 | 16,44 | 16,58 | -0,77% | 3.385.289,00 |
| 06.07.2021 | 16,98 | 17,13 | 16,66 | 16,71 | -1,37% | 3.349.864,00 |
| 05.07.2021 | 16,60 | 16,97 | 16,50 | 16,94 | 1,56% | 2.818.806,00 |
| 02.07.2021 | 16,77 | 16,84 | 16,62 | 16,68 | 0,01% | 2.003.339,00 |
| 01.07.2021 | 16,68 | 16,74 | 16,52 | 16,68 | 0,85% | 2.589.918,00 |
| 30.06.2021 | 16,80 | 16,90 | 16,36 | 16,54 | -1,47% | 3.906.559,00 |
| 29.06.2021 | 16,89 | 17,04 | 16,79 | 16,79 | -0,30% | 3.249.138,00 |
| 28.06.2021 | 17,04 | 17,14 | 16,84 | 16,84 | -1,14% | 2.372.690,00 |
| 25.06.2021 | 17,10 | 17,15 | 16,92 | 17,03 | 0,16% | 1.789.261,00 |
| 24.06.2021 | 17,05 | 17,15 | 16,93 | 17,00 | 0,26% | 2.307.034,00 |
| 23.06.2021 | 17,14 | 17,28 | 16,96 | 16,96 | -0,13% | 2.494.678,00 |
| 22.06.2021 | 17,08 | 17,15 | 16,91 | 16,98 | -0,16% | 1.723.114,00 |
| 21.06.2021 | 16,28 | 17,04 | 16,11 | 17,01 | 3,25% | 3.054.151,00 |
| 18.06.2021 | 16,90 | 17,10 | 16,45 | 16,47 | -2,85% | 4.552.711,00 |
| 17.06.2021 | 16,95 | 17,15 | 16,88 | 16,96 | 0,32% | 2.554.734,00 |
| 16.06.2021 | 16,98 | 17,08 | 16,70 | 16,90 | 0,14% | 3.080.269,00 |
| 15.06.2021 | 16,94 | 17,05 | 16,87 | 16,88 | -0,38% | 1.996.503,00 |
| 14.06.2021 | 17,24 | 17,30 | 16,89 | 16,94 | -1,30% | 3.524.590,00 |
| 11.06.2021 | 16,90 | 17,18 | 16,89 | 17,17 | 0,98% | 3.698.817,00 |
| 10.06.2021 | 17,10 | 17,21 | 16,66 | 17,00 | -1,31% | 4.177.236,00 |
| 09.06.2021 | 17,46 | 17,55 | 17,12 | 17,23 | -1,11% | 3.792.598,00 |
| 08.06.2021 | 17,44 | 17,55 | 17,22 | 17,42 | -0,13% | 4.279.657,00 |
| 07.06.2021 | 17,18 | 17,50 | 17,12 | 17,44 | 1,68% | 4.089.687,00 |
| 04.06.2021 | 16,75 | 17,20 | 16,68 | 17,15 | 2,92% | 3.355.547,00 |
| 03.06.2021 | 16,49 | 16,73 | 16,33 | 16,67 | 1,08% | 3.168.690,00 |
| 02.06.2021 | 16,34 | 16,54 | 16,27 | 16,49 | 1,18% | 2.503.853,00 |
| 01.06.2021 | 16,34 | 16,59 | 16,30 | 16,30 | 0,27% | 3.432.095,00 |
| 31.05.2021 | 16,04 | 16,36 | 16,02 | 16,25 | 1,09% | 1.439.659,00 |
| 28.05.2021 | 16,00 | 16,19 | 15,87 | 16,08 | 0,36% | 3.875.285,00 |
| 27.05.2021 | 15,39 | 16,02 | 15,35 | 16,02 | 3,82% | 5.548.566,00 |
| 26.05.2021 | 15,49 | 15,54 | 15,32 | 15,43 | -0,10% | 1.952.663,00 |
| 25.05.2021 | 15,40 | 15,60 | 15,39 | 15,45 | 0,39% | 2.894.268,00 |
| 24.05.2021 | 15,33 | 15,46 | 15,26 | 15,39 | 0,71% | 1.257.361,00 |
| 21.05.2021 | 15,07 | 15,39 | 15,03 | 15,28 | 1,77% | 4.659.128,00 |
| 20.05.2021 | 14,88 | 15,01 | 14,73 | 15,01 | 2,05% | 2.591.370,00 |
| 19.05.2021 | 14,95 | 15,06 | 14,55 | 14,71 | -2,35% | 3.416.564,00 |
| 18.05.2021 | 15,18 | 15,37 | 14,97 | 15,06 | -0,21% | 3.313.785,00 |
| 17.05.2021 | 14,97 | 15,12 | 14,86 | 15,10 | 1,60% | 3.765.451,00 |
| 14.05.2021 | 14,80 | 14,86 | 14,50 | 14,86 | 1,53% | 3.058.554,00 |
| 13.05.2021 | 14,46 | 14,72 | 14,17 | 14,63 | -0,61% | 2.616.241,00 |
| 12.05.2021 | 14,64 | 14,79 | 14,50 | 14,72 | 0,53% | 2.559.580,00 |
| 11.05.2021 | 14,88 | 15,03 | 14,54 | 14,65 | -3,01% | 4.861.339,00 |
| 10.05.2021 | 15,00 | 15,14 | 14,98 | 15,10 | 1,04% | 2.422.958,00 |
| 07.05.2021 | 15,00 | 15,05 | 14,82 | 14,94 | 0,17% | 4.327.314,00 |
| 06.05.2021 | 14,90 | 15,01 | 14,69 | 14,92 | 0,20% | 3.693.161,00 |
| 05.05.2021 | 14,09 | 14,89 | 13,96 | 14,89 | 7,03% | 7.437.575,00 |
| 04.05.2021 | 14,01 | 14,18 | 13,76 | 13,91 | -0,84% | 5.004.871,00 |
| 03.05.2021 | 13,82 | 14,05 | 13,78 | 14,03 | 1,59% | 2.423.147,00 |