28,320$
-2,31%
Echtzeit-Aktienkurs Stellantis N.V.
Bid:
Ask:
Aktienkurse zur Stellantis N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 28,65 | 28,76 | 28,29 | 28,30 | -2,38% | 6.241.219,00 |
27.03.2024 | 28,94 | 29,03 | 28,75 | 28,99 | 1,01% | 3.376.212,00 |
26.03.2024 | 28,85 | 28,95 | 28,56 | 28,70 | -2,38% | 4.728.654,00 |
25.03.2024 | 29,08 | 29,51 | 29,08 | 29,40 | 0,75% | 2.690.767,00 |
22.03.2024 | 29,21 | 29,24 | 29,08 | 29,18 | -0,10% | 3.414.107,00 |
21.03.2024 | 29,42 | 29,51 | 29,08 | 29,21 | -0,51% | 5.155.082,00 |
20.03.2024 | 28,84 | 29,38 | 28,81 | 29,36 | 1,87% | 5.922.733,00 |
19.03.2024 | 28,71 | 28,94 | 28,69 | 28,82 | 1,19% | 5.631.626,00 |
18.03.2024 | 28,79 | 28,83 | 28,42 | 28,48 | -0,07% | 5.131.122,00 |
15.03.2024 | 28,11 | 28,50 | 28,08 | 28,50 | 3,64% | 7.000.773,00 |
14.03.2024 | 27,80 | 27,89 | 27,40 | 27,50 | -0,94% | 5.039.820,00 |
13.03.2024 | 27,82 | 28,01 | 27,70 | 27,76 | -1,49% | 3.836.361,00 |
12.03.2024 | 27,67 | 28,22 | 27,56 | 28,18 | 2,18% | 4.862.652,00 |
11.03.2024 | 27,63 | 27,70 | 27,51 | 27,58 | 1,03% | 6.223.916,00 |
08.03.2024 | 27,61 | 27,69 | 27,26 | 27,30 | -0,91% | 4.262.585,00 |
07.03.2024 | 27,40 | 27,62 | 27,36 | 27,55 | 1,40% | 5.586.609,00 |
06.03.2024 | 27,11 | 27,36 | 27,09 | 27,17 | 1,42% | 5.626.451,00 |
05.03.2024 | 26,75 | 26,95 | 26,60 | 26,79 | 1,06% | 6.128.781,00 |
04.03.2024 | 26,60 | 26,80 | 26,50 | 26,51 | 0,08% | 5.125.685,00 |
01.03.2024 | 26,32 | 26,52 | 26,29 | 26,49 | 0,88% | 4.741.123,00 |
29.02.2024 | 26,32 | 26,40 | 26,04 | 26,26 | 0,31% | 4.771.069,00 |
28.02.2024 | 26,41 | 26,46 | 26,16 | 26,18 | 0,08% | 5.944.829,00 |
27.02.2024 | 26,27 | 26,38 | 26,15 | 26,16 | -0,04% | 4.566.261,00 |
26.02.2024 | 26,30 | 26,49 | 26,16 | 26,17 | -1,28% | 5.598.259,00 |
23.02.2024 | 26,62 | 26,73 | 26,50 | 26,51 | 0,84% | 4.813.738,00 |
22.02.2024 | 26,33 | 26,54 | 26,20 | 26,29 | 2,58% | 5.812.396,00 |
21.02.2024 | 25,46 | 25,63 | 25,39 | 25,63 | 0,91% | 3.619.849,00 |
20.02.2024 | 25,63 | 25,64 | 25,21 | 25,40 | -1,13% | 6.631.559,00 |
16.02.2024 | 25,80 | 25,81 | 25,51 | 25,69 | -1,15% | 10.527.894,00 |
15.02.2024 | 25,41 | 26,10 | 25,25 | 25,99 | 6,56% | 10.131.701,00 |
14.02.2024 | 24,00 | 24,39 | 23,91 | 24,39 | 1,67% | 6.141.563,00 |
13.02.2024 | 24,16 | 24,25 | 23,81 | 23,99 | -2,08% | 6.203.573,00 |
12.02.2024 | 24,44 | 24,58 | 24,38 | 24,50 | 0,37% | 6.175.373,00 |
09.02.2024 | 24,19 | 24,42 | 24,09 | 24,41 | 1,50% | 5.009.521,00 |
08.02.2024 | 23,90 | 24,11 | 23,75 | 24,05 | 2,30% | 6.916.185,00 |
07.02.2024 | 23,62 | 23,65 | 23,26 | 23,51 | 2,08% | 8.355.279,00 |
06.02.2024 | 22,86 | 23,15 | 22,85 | 23,03 | 2,04% | 4.787.182,00 |
05.02.2024 | 22,70 | 22,70 | 22,35 | 22,57 | -2,21% | 7.223.998,00 |
02.02.2024 | 23,09 | 23,13 | 22,80 | 23,08 | 1,05% | 7.967.213,00 |
01.02.2024 | 22,46 | 22,84 | 22,35 | 22,84 | 4,01% | 7.305.291,00 |
31.01.2024 | 22,11 | 22,33 | 21,95 | 21,96 | 0,41% | 7.323.739,00 |
30.01.2024 | 21,58 | 22,07 | 21,58 | 21,87 | 2,87% | 8.051.628,00 |
29.01.2024 | 21,03 | 21,26 | 20,88 | 21,26 | 0,24% | 4.310.288,00 |
26.01.2024 | 21,22 | 21,32 | 21,16 | 21,21 | 0,28% | 3.249.422,00 |
25.01.2024 | 21,00 | 21,15 | 20,90 | 21,15 | 0,28% | 6.094.370,00 |
24.01.2024 | 21,31 | 21,35 | 21,04 | 21,09 | -1,08% | 5.504.354,00 |
23.01.2024 | 21,26 | 21,35 | 21,13 | 21,32 | -0,05% | 3.560.746,00 |
22.01.2024 | 21,51 | 21,57 | 21,31 | 21,33 | -1,34% | 4.108.767,00 |
19.01.2024 | 21,43 | 21,62 | 21,35 | 21,62 | 0,28% | 6.115.694,00 |
18.01.2024 | 21,61 | 21,66 | 21,38 | 21,56 | 1,03% | 3.569.367,00 |
17.01.2024 | 21,31 | 21,35 | 21,19 | 21,34 | -1,84% | 7.806.342,00 |
16.01.2024 | 21,42 | 21,74 | 21,38 | 21,74 | -2,51% | 8.050.677,00 |
12.01.2024 | 22,50 | 22,65 | 22,23 | 22,30 | -2,02% | 4.461.310,00 |
11.01.2024 | 22,96 | 23,00 | 22,53 | 22,76 | -0,35% | 3.348.467,00 |
10.01.2024 | 22,62 | 22,86 | 22,59 | 22,84 | 2,24% | 4.104.834,00 |
09.01.2024 | 22,46 | 22,52 | 22,33 | 22,34 | -1,80% | 2.960.619,00 |
08.01.2024 | 22,41 | 22,76 | 22,38 | 22,75 | 1,34% | 3.859.834,00 |
05.01.2024 | 22,28 | 22,71 | 22,28 | 22,45 | 1,08% | 3.897.873,00 |
04.01.2024 | 22,34 | 22,51 | 22,21 | 22,21 | -0,18% | 3.011.141,00 |
03.01.2024 | 22,42 | 22,45 | 22,16 | 22,25 | -3,47% | 5.757.268,00 |
02.01.2024 | 23,11 | 23,24 | 23,00 | 23,05 | -1,16% | 4.414.773,00 |
29.12.2023 | 23,46 | 23,53 | 23,31 | 23,32 | -0,55% | 2.116.655,00 |
28.12.2023 | 23,52 | 23,56 | 23,42 | 23,45 | -0,59% | 2.242.976,00 |
27.12.2023 | 23,49 | 23,66 | 23,49 | 23,59 | 0,60% | 2.034.288,00 |
26.12.2023 | 23,39 | 23,59 | 23,33 | 23,45 | 0,51% | 1.879.249,00 |
22.12.2023 | 23,48 | 23,58 | 23,30 | 23,33 | -0,38% | 3.781.521,00 |
21.12.2023 | 23,22 | 23,43 | 23,10 | 23,42 | 2,36% | 6.818.120,00 |
20.12.2023 | 23,12 | 23,31 | 22,87 | 22,88 | -1,97% | 5.311.657,00 |
19.12.2023 | 23,23 | 23,42 | 23,22 | 23,34 | -0,47% | 3.759.228,00 |
18.12.2023 | 23,48 | 23,63 | 23,40 | 23,45 | -0,04% | 4.087.285,00 |
15.12.2023 | 23,50 | 23,62 | 23,37 | 23,46 | -0,17% | 4.752.940,00 |
14.12.2023 | 23,16 | 23,52 | 23,14 | 23,50 | 2,40% | 7.318.776,00 |
13.12.2023 | 22,87 | 22,96 | 22,38 | 22,95 | 1,46% | 6.005.796,00 |
12.12.2023 | 22,78 | 22,79 | 22,50 | 22,62 | 0,35% | 5.036.201,00 |
11.12.2023 | 22,60 | 22,65 | 22,46 | 22,54 | -0,27% | 4.835.382,00 |
08.12.2023 | 22,50 | 22,73 | 22,50 | 22,60 | 0,22% | 4.611.818,00 |
07.12.2023 | 22,52 | 22,61 | 22,39 | 22,55 | 0,04% | 5.107.012,00 |
06.12.2023 | 22,75 | 22,90 | 22,53 | 22,54 | 2,50% | 7.309.400,00 |
05.12.2023 | 21,77 | 22,11 | 21,76 | 21,99 | 0,05% | 4.423.307,00 |
04.12.2023 | 21,78 | 22,09 | 21,78 | 21,98 | -0,14% | 6.689.161,00 |
01.12.2023 | 21,76 | 22,02 | 21,69 | 22,01 | 1,62% | 5.451.650,00 |
30.11.2023 | 21,91 | 21,93 | 21,64 | 21,66 | 0,42% | 7.413.539,00 |
29.11.2023 | 21,49 | 21,76 | 21,34 | 21,57 | 5,12% | 10.490.230,00 |
28.11.2023 | 20,43 | 20,58 | 20,38 | 20,52 | 0,49% | 3.670.521,00 |
27.11.2023 | 20,41 | 20,58 | 20,41 | 20,42 | -0,20% | 4.250.335,00 |
24.11.2023 | 20,42 | 20,61 | 20,42 | 20,46 | 1,59% | 2.645.459,00 |
22.11.2023 | 20,32 | 20,33 | 20,13 | 20,14 | -0,20% | 2.941.554,00 |
21.11.2023 | 20,44 | 20,51 | 20,16 | 20,18 | -2,09% | 4.556.838,00 |
20.11.2023 | 20,37 | 20,74 | 20,30 | 20,61 | 1,88% | 4.937.047,00 |
17.11.2023 | 20,11 | 20,24 | 20,04 | 20,23 | 1,56% | 6.255.456,00 |
16.11.2023 | 20,29 | 20,41 | 19,91 | 19,92 | -2,59% | 7.149.469,00 |
15.11.2023 | 20,34 | 20,56 | 20,32 | 20,45 | 0,99% | 7.013.494,00 |
14.11.2023 | 20,16 | 20,42 | 20,11 | 20,25 | 2,90% | 7.581.115,00 |
13.11.2023 | 19,42 | 19,75 | 19,35 | 19,68 | 1,55% | 5.279.406,00 |
10.11.2023 | 19,24 | 19,47 | 19,09 | 19,38 | 1,57% | 5.282.808,00 |
09.11.2023 | 19,54 | 19,56 | 19,07 | 19,08 | -2,00% | 5.722.837,00 |
08.11.2023 | 19,66 | 19,73 | 19,46 | 19,47 | 0,52% | 5.875.005,00 |
07.11.2023 | 19,33 | 19,42 | 19,22 | 19,37 | -0,92% | 3.691.506,00 |
06.11.2023 | 19,84 | 19,92 | 19,47 | 19,55 | -2,78% | 5.514.103,00 |
03.11.2023 | 19,87 | 20,17 | 19,87 | 20,11 | 2,55% | 7.237.428,00 |