Börse:
13,716€
-0,20%
Echtzeit-Aktienkurs Stellantis N.V.
Bid:
13,716€
Ask:
13,716€
Aktienkurse zur Stellantis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2022 | 13,51 | 13,81 | 13,51 | 13,72 | -0,19% | - |
| 13.05.2022 | 13,33 | 13,79 | 13,28 | 13,74 | 3,71% | 5.111.594,00 |
| 12.05.2022 | 12,90 | 13,34 | 12,79 | 13,25 | 0,20% | 4.628.705,00 |
| 11.05.2022 | 13,09 | 13,36 | 12,94 | 13,23 | 2,89% | 3.937.336,00 |
| 10.05.2022 | 12,97 | 13,16 | 12,79 | 12,85 | 0,97% | 4.091.451,00 |
| 09.05.2022 | 13,18 | 13,29 | 12,73 | 12,73 | -3,24% | 3.958.283,00 |
| 06.05.2022 | 12,70 | 13,31 | 12,57 | 13,16 | 3,36% | 6.781.806,00 |
| 05.05.2022 | 13,42 | 13,47 | 12,69 | 12,73 | -0,75% | 5.864.969,00 |
| 04.05.2022 | 13,10 | 13,14 | 12,82 | 12,82 | -1,19% | 3.386.900,00 |
| 03.05.2022 | 12,78 | 13,04 | 12,70 | 12,98 | 2,92% | 3.756.238,00 |
| 02.05.2022 | 12,89 | 12,90 | 12,22 | 12,61 | -3,06% | 4.391.661,00 |
| 29.04.2022 | 13,00 | 13,14 | 12,91 | 13,01 | 1,70% | 4.669.651,00 |
| 28.04.2022 | 12,80 | 13,19 | 12,58 | 12,79 | 1,14% | 3.564.269,00 |
| 27.04.2022 | 12,50 | 12,70 | 12,09 | 12,65 | 2,07% | 4.572.858,00 |
| 26.04.2022 | 13,10 | 13,11 | 12,37 | 12,39 | -3,47% | 4.914.710,00 |
| 25.04.2022 | 12,95 | 13,00 | 12,65 | 12,84 | -2,24% | 4.766.530,00 |
| 22.04.2022 | 13,38 | 13,50 | 13,11 | 13,13 | -3,17% | 4.277.201,00 |
| 21.04.2022 | 13,41 | 13,75 | 13,35 | 13,56 | 1,03% | 4.228.256,00 |
| 20.04.2022 | 13,39 | 13,56 | 13,26 | 13,42 | 0,54% | 3.764.875,00 |
| 19.04.2022 | 13,30 | 13,51 | 13,13 | 13,35 | -5,16% | 6.525.290,00 |
| 14.04.2022 | 14,04 | 14,17 | 13,91 | 14,08 | 0,59% | 4.690.126,00 |
| 13.04.2022 | 13,83 | 13,99 | 13,65 | 13,99 | 0,92% | 4.701.453,00 |
| 12.04.2022 | 13,70 | 14,12 | 13,61 | 13,87 | -0,39% | 3.740.201,00 |
| 11.04.2022 | 13,62 | 13,97 | 13,50 | 13,92 | 1,07% | 3.659.253,00 |
| 08.04.2022 | 13,97 | 14,08 | 13,69 | 13,77 | 1,73% | 5.442.827,00 |
| 07.04.2022 | 13,77 | 14,09 | 13,54 | 13,54 | -1,21% | 4.363.767,00 |
| 06.04.2022 | 14,26 | 14,32 | 13,48 | 13,70 | -4,42% | 6.723.905,00 |
| 05.04.2022 | 14,90 | 14,91 | 14,27 | 14,34 | -3,68% | 5.069.478,00 |
| 04.04.2022 | 14,95 | 15,03 | 14,46 | 14,89 | 0,73% | 2.980.212,00 |
| 01.04.2022 | 14,79 | 15,00 | 14,69 | 14,78 | -0,14% | 3.329.796,00 |
| 31.03.2022 | 15,23 | 15,50 | 14,80 | 14,80 | -2,41% | 4.141.664,00 |
| 30.03.2022 | 15,40 | 15,40 | 15,05 | 15,16 | -1,56% | 3.035.711,00 |
| 29.03.2022 | 14,67 | 15,51 | 14,62 | 15,40 | 6,60% | 6.184.411,00 |
| 28.03.2022 | 14,50 | 14,73 | 14,43 | 14,45 | 0,06% | 4.057.781,00 |
| 25.03.2022 | 14,50 | 14,53 | 14,25 | 14,44 | 0,21% | 4.034.920,00 |
| 24.03.2022 | 14,54 | 14,75 | 14,32 | 14,41 | -1,21% | 3.890.713,00 |
| 23.03.2022 | 15,00 | 15,20 | 14,41 | 14,59 | -1,58% | 4.504.158,00 |
| 22.03.2022 | 14,60 | 15,03 | 14,56 | 14,82 | 1,51% | 3.931.190,00 |
| 21.03.2022 | 14,67 | 14,87 | 14,52 | 14,60 | -0,45% | 4.729.165,00 |
| 18.03.2022 | 14,75 | 14,80 | 14,17 | 14,67 | -0,31% | 6.554.971,00 |
| 17.03.2022 | 15,18 | 15,25 | 14,44 | 14,71 | -2,31% | 5.397.695,00 |
| 16.03.2022 | 14,64 | 15,21 | 14,48 | 15,06 | 6,40% | 7.087.181,00 |
| 15.03.2022 | 13,85 | 14,30 | 13,53 | 14,16 | 1,00% | 4.086.984,00 |
| 14.03.2022 | 13,93 | 14,27 | 13,75 | 14,02 | 3,90% | 6.279.809,00 |
| 11.03.2022 | 13,68 | 14,00 | 13,37 | 13,49 | 0,00% | 6.738.185,00 |
| 10.03.2022 | 14,65 | 14,66 | 13,36 | 13,49 | -6,95% | 7.463.526,00 |
| 09.03.2022 | 13,56 | 14,50 | 13,32 | 14,50 | 11,90% | 8.075.363,00 |
| 08.03.2022 | 12,57 | 13,57 | 12,51 | 12,96 | 0,17% | 7.026.446,00 |
| 07.03.2022 | 12,80 | 13,57 | 12,16 | 12,93 | -6,37% | 12.180.840,00 |
| 04.03.2022 | 14,67 | 14,84 | 13,72 | 13,81 | -7,62% | 9.336.483,00 |
| 03.03.2022 | 15,53 | 15,72 | 14,87 | 14,95 | -2,97% | 5.787.381,00 |
| 02.03.2022 | 15,10 | 15,60 | 14,74 | 15,41 | 1,14% | 8.006.261,00 |
| 01.03.2022 | 16,28 | 16,55 | 15,24 | 15,24 | -6,99% | 8.921.125,00 |
| 28.02.2022 | 16,24 | 16,49 | 15,81 | 16,38 | -3,05% | 8.540.432,00 |
| 25.02.2022 | 16,44 | 16,90 | 15,88 | 16,90 | 5,28% | 7.198.676,00 |
| 24.02.2022 | 16,08 | 16,79 | 15,71 | 16,05 | -6,01% | 10.986.359,00 |
| 23.02.2022 | 16,99 | 17,51 | 16,91 | 17,08 | 4,54% | 8.177.815,00 |
| 22.02.2022 | 15,78 | 16,57 | 15,65 | 16,34 | 0,17% | 6.552.903,00 |
| 21.02.2022 | 16,88 | 17,36 | 16,07 | 16,31 | -2,38% | 3.598.444,00 |
| 18.02.2022 | 16,90 | 17,06 | 16,58 | 16,71 | -0,94% | 3.831.232,00 |
| 17.02.2022 | 17,14 | 17,22 | 16,72 | 16,86 | -1,79% | 3.888.609,00 |
| 16.02.2022 | 17,15 | 17,28 | 17,02 | 17,17 | 0,92% | 3.258.286,00 |
| 15.02.2022 | 16,21 | 17,02 | 16,18 | 17,02 | 4,15% | 4.041.448,00 |
| 14.02.2022 | 16,22 | 16,43 | 15,84 | 16,34 | -2,51% | 5.771.013,00 |
| 11.02.2022 | 16,65 | 17,01 | 16,61 | 16,76 | -1,13% | 3.489.592,00 |
| 10.02.2022 | 17,20 | 17,20 | 16,74 | 16,95 | -0,89% | 3.864.238,00 |
| 09.02.2022 | 16,61 | 17,13 | 16,58 | 17,10 | 4,08% | 3.214.087,00 |
| 08.02.2022 | 16,31 | 16,73 | 16,21 | 16,43 | 0,75% | 3.243.358,00 |
| 07.02.2022 | 16,70 | 16,78 | 16,31 | 16,31 | -0,89% | 3.602.417,00 |
| 04.02.2022 | 17,34 | 17,41 | 16,34 | 16,46 | -5,32% | 6.024.708,00 |
| 03.02.2022 | 17,44 | 17,63 | 17,33 | 17,38 | -0,56% | 2.578.067,00 |
| 02.02.2022 | 17,43 | 17,63 | 17,35 | 17,48 | 0,77% | 3.610.080,00 |
| 01.02.2022 | 17,15 | 17,38 | 17,11 | 17,34 | 2,22% | 3.399.335,00 |
| 31.01.2022 | 17,37 | 17,60 | 16,80 | 16,97 | -0,59% | 3.611.074,00 |
| 28.01.2022 | 17,35 | 17,39 | 16,83 | 17,07 | -2,72% | 4.466.984,00 |
| 27.01.2022 | 17,28 | 17,80 | 17,01 | 17,55 | 0,84% | 5.412.430,00 |
| 26.01.2022 | 16,70 | 17,46 | 16,66 | 17,40 | 4,87% | 5.524.496,00 |
| 25.01.2022 | 17,06 | 17,08 | 16,38 | 16,59 | -1,03% | 5.663.093,00 |
| 24.01.2022 | 18,00 | 18,10 | 16,76 | 16,76 | -7,43% | 6.713.959,00 |
| 21.01.2022 | 18,02 | 18,30 | 17,77 | 18,11 | -3,59% | 7.642.977,00 |
| 20.01.2022 | 18,91 | 19,21 | 18,51 | 18,78 | -1,11% | 3.864.018,00 |
| 19.01.2022 | 18,97 | 19,35 | 18,76 | 18,99 | -0,55% | 3.055.227,00 |
| 18.01.2022 | 19,10 | 19,21 | 18,77 | 19,10 | -0,21% | 3.012.353,00 |
| 17.01.2022 | 19,10 | 19,33 | 19,00 | 19,14 | 0,84% | 2.542.192,00 |
| 14.01.2022 | 18,89 | 19,15 | 18,64 | 18,98 | -0,11% | 2.865.619,00 |
| 13.01.2022 | 18,30 | 19,00 | 18,30 | 19,00 | 3,45% | 3.900.609,00 |
| 12.01.2022 | 18,20 | 18,49 | 18,07 | 18,37 | 1,85% | 2.846.388,00 |
| 11.01.2022 | 17,85 | 18,10 | 17,85 | 18,03 | 0,85% | 2.233.108,00 |
| 10.01.2022 | 18,17 | 18,27 | 17,82 | 17,88 | -0,63% | 2.200.951,00 |
| 07.01.2022 | 18,38 | 18,50 | 17,85 | 17,99 | -1,35% | 2.709.205,00 |
| 06.01.2022 | 18,09 | 18,62 | 17,84 | 18,24 | -0,88% | 3.284.924,00 |
| 05.01.2022 | 17,85 | 18,42 | 17,68 | 18,40 | 3,91% | 4.687.973,00 |
| 04.01.2022 | 17,43 | 17,84 | 17,18 | 17,71 | 2,29% | 3.251.816,00 |
| 03.01.2022 | 16,67 | 17,41 | 16,67 | 17,31 | 3,81% | 2.473.673,00 |
| 31.12.2021 | 16,67 | 16,73 | 16,59 | 16,68 | 0,00% | 416.576,00 |
| 30.12.2021 | 16,74 | 16,79 | 16,62 | 16,68 | -0,19% | 1.579.505,00 |
| 29.12.2021 | 16,84 | 16,90 | 16,59 | 16,71 | -0,72% | 1.696.273,00 |
| 28.12.2021 | 16,87 | 17,01 | 16,81 | 16,83 | 0,17% | 1.558.458,00 |
| 27.12.2021 | 16,44 | 16,83 | 16,44 | 16,80 | 2,34% | 1.484.967,00 |
| 24.12.2021 | 16,55 | 16,59 | 16,42 | 16,42 | -0,82% | 357.632,00 |