Stellantis N.V.
[WKN: A2QL01 | ISIN: NL00150001Q9]
Aktienkurse
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