23,200€
-0,51%
Echtzeit-Aktienkurs Stellantis N.V.
Bid:
Ask:
Aktienkurse zur Stellantis N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 23,31 | 23,56 | 23,13 | 23,20 | -0,51% | 742,00 |
| 23.04.2024 | 23,06 | 23,73 | 23,06 | 23,32 | 1,12% | 6.710,00 |
| 22.04.2024 | 22,69 | 23,26 | 22,57 | 23,06 | -4,65% | 5.100,00 |
| 19.04.2024 | 24,22 | 24,32 | 23,67 | 24,19 | -0,12% | 2.294,00 |
| 18.04.2024 | 24,21 | 24,38 | 24,09 | 24,22 | 0,03% | 1.077,00 |
| 17.04.2024 | 24,29 | 24,55 | 24,14 | 24,21 | -0,31% | 11.787,00 |
| 16.04.2024 | 24,72 | 24,72 | 24,06 | 24,29 | -1,70% | 1.578,00 |
| 15.04.2024 | 24,43 | 25,44 | 24,43 | 24,71 | 1,19% | 2.874,00 |
| 12.04.2024 | 25,23 | 25,30 | 24,24 | 24,42 | -3,22% | 13.385,00 |
| 11.04.2024 | 25,08 | 25,37 | 24,90 | 25,23 | 0,64% | 271,00 |
| 10.04.2024 | 25,10 | 25,59 | 24,94 | 25,07 | -0,19% | 2.647,00 |
| 09.04.2024 | 24,82 | 25,35 | 24,65 | 25,12 | 1,21% | 547,00 |
| 08.04.2024 | 24,60 | 25,00 | 24,55 | 24,82 | 0,87% | 1.375,00 |
| 05.04.2024 | 24,57 | 24,71 | 24,38 | 24,60 | 0,12% | 3.463,00 |
| 04.04.2024 | 24,95 | 25,40 | 24,55 | 24,57 | -1,55% | 2.457,00 |
| 03.04.2024 | 25,50 | 25,53 | 24,63 | 24,96 | -2,35% | 4.963,00 |
| 02.04.2024 | 26,06 | 26,65 | 25,42 | 25,56 | -1,91% | 4.264,00 |
| 28.03.2024 | 26,71 | 26,78 | 26,00 | 26,06 | -2,34% | 7.408,00 |
| 27.03.2024 | 26,67 | 26,80 | 26,48 | 26,68 | 0,06% | 4.353,00 |
| 26.03.2024 | 27,28 | 27,35 | 26,35 | 26,67 | -2,26% | 4.186,00 |
| 25.03.2024 | 26,97 | 27,33 | 26,82 | 27,28 | 1,15% | 2.459,00 |
| 22.03.2024 | 26,88 | 27,10 | 26,76 | 26,97 | 0,35% | 294,00 |
| 21.03.2024 | 26,86 | 27,19 | 26,72 | 26,88 | 0,23% | 6.767,00 |
| 20.03.2024 | 26,54 | 26,90 | 26,46 | 26,82 | 1,06% | 2.945,00 |
| 19.03.2024 | 26,27 | 26,64 | 26,12 | 26,54 | 1,01% | 1.182,00 |
| 18.03.2024 | 26,14 | 26,50 | 26,12 | 26,27 | 0,55% | 5.893,00 |
| 15.03.2024 | 25,42 | 26,14 | 25,32 | 26,13 | 2,79% | 882,00 |
| 14.03.2024 | 25,40 | 25,53 | 25,18 | 25,42 | 0,06% | 640,00 |
| 13.03.2024 | 25,80 | 25,97 | 25,33 | 25,40 | -1,59% | 1.290,00 |
| 12.03.2024 | 25,33 | 25,85 | 25,11 | 25,81 | 1,92% | 2.308,00 |
| 11.03.2024 | 24,94 | 25,37 | 24,84 | 25,33 | 1,43% | 2.184,00 |
| 08.03.2024 | 25,20 | 25,25 | 24,95 | 24,97 | -0,91% | 2.380,00 |
| 07.03.2024 | 24,93 | 25,28 | 24,71 | 25,20 | 1,03% | 2.050,00 |
| 06.03.2024 | 24,68 | 25,08 | 24,68 | 24,94 | 1,03% | 3.237,00 |
| 05.03.2024 | 24,37 | 24,78 | 24,23 | 24,69 | 1,19% | 670,00 |
| 04.03.2024 | 24,43 | 24,73 | 24,29 | 24,40 | -0,10% | 9.040,00 |
| 01.03.2024 | 24,28 | 24,49 | 24,25 | 24,42 | 0,58% | 3.968,00 |
| 29.02.2024 | 24,23 | 24,37 | 24,11 | 24,28 | 0,27% | 5.378,00 |
| 28.02.2024 | 24,18 | 24,44 | 23,93 | 24,22 | 0,12% | 772,00 |
| 27.02.2024 | 24,20 | 24,37 | 23,86 | 24,19 | -0,04% | 2.392,00 |
| 26.02.2024 | 24,57 | 24,81 | 24,07 | 24,20 | -1,40% | 1.533,00 |
| 23.02.2024 | 24,28 | 24,69 | 24,16 | 24,54 | 1,16% | 1.850,00 |
| 22.02.2024 | 23,64 | 24,53 | 23,64 | 24,26 | 3,00% | 3.815,00 |
| 21.02.2024 | 23,47 | 23,66 | 23,41 | 23,55 | 0,35% | 730,00 |
| 20.02.2024 | 23,79 | 23,95 | 23,29 | 23,47 | -1,37% | 1.390,00 |
| 19.02.2024 | 23,76 | 23,91 | 23,51 | 23,79 | 0,12% | 3.768,00 |
| 16.02.2024 | 24,07 | 24,42 | 23,70 | 23,76 | -1,33% | 10.678,00 |
| 15.02.2024 | 22,76 | 24,21 | 22,66 | 24,08 | 5,82% | 24.637,00 |
| 14.02.2024 | 22,39 | 22,76 | 22,31 | 22,76 | 1,66% | 5.835,00 |
| 13.02.2024 | 22,73 | 22,82 | 22,23 | 22,39 | -1,45% | 1.126,00 |
| 12.02.2024 | 22,59 | 22,81 | 22,22 | 22,72 | 1,12% | 5.069,00 |
| 09.02.2024 | 22,28 | 22,58 | 22,16 | 22,46 | 0,81% | 2.970,00 |
| 08.02.2024 | 21,79 | 22,33 | 21,65 | 22,28 | 3,08% | 3.212,00 |
| 07.02.2024 | 21,44 | 22,09 | 21,40 | 21,62 | 0,83% | 4.645,00 |
| 06.02.2024 | 21,02 | 21,54 | 20,97 | 21,44 | 2,06% | 2.258,00 |
| 05.02.2024 | 21,31 | 21,44 | 20,83 | 21,01 | -0,92% | 1.580,00 |
| 02.02.2024 | 20,93 | 21,41 | 20,90 | 21,20 | 1,07% | 3.407,00 |
| 01.02.2024 | 20,35 | 20,98 | 20,18 | 20,98 | 2,32% | 5.321,00 |
| 31.01.2024 | 20,16 | 20,55 | 20,08 | 20,50 | 1,22% | 1.500,00 |
| 30.01.2024 | 19,66 | 20,35 | 19,40 | 20,26 | 3,05% | 5.455,00 |
| 29.01.2024 | 19,51 | 19,79 | 19,29 | 19,66 | 0,62% | 3.550,00 |
| 26.01.2024 | 19,51 | 19,66 | 19,35 | 19,53 | 0,11% | 1.093,00 |
| 25.01.2024 | 19,42 | 19,51 | 19,15 | 19,51 | -0,08% | 762,00 |
| 24.01.2024 | 19,66 | 19,72 | 19,30 | 19,53 | -0,71% | 1.213,00 |
| 23.01.2024 | 19,64 | 19,78 | 19,24 | 19,67 | 0,15% | 5.519,00 |
| 22.01.2024 | 19,85 | 20,02 | 19,61 | 19,64 | -0,91% | 4.576,00 |
| 19.01.2024 | 19,82 | 19,99 | 19,62 | 19,82 | -0,07% | 1.820,00 |
| 18.01.2024 | 19,59 | 19,94 | 19,49 | 19,83 | 1,24% | 4.510,00 |
| 17.01.2024 | 19,98 | 20,16 | 19,50 | 19,59 | -1,98% | 2.108,00 |
| 16.01.2024 | 20,13 | 20,14 | 19,65 | 19,98 | -0,96% | 3.881,00 |
| 15.01.2024 | 20,38 | 20,54 | 20,10 | 20,18 | -0,93% | 1.688,00 |
| 12.01.2024 | 20,75 | 20,82 | 20,33 | 20,37 | -1,77% | 2.539,00 |
| 11.01.2024 | 20,79 | 21,28 | 20,61 | 20,74 | -0,35% | 3.828,00 |
| 10.01.2024 | 20,49 | 20,85 | 20,43 | 20,81 | 1,55% | 3.239,00 |
| 09.01.2024 | 20,70 | 20,71 | 20,45 | 20,49 | -1,06% | 1.091,00 |
| 08.01.2024 | 20,55 | 20,76 | 20,25 | 20,71 | 0,78% | 1.764,00 |
| 05.01.2024 | 20,31 | 20,66 | 20,21 | 20,55 | 1,19% | 3.125,00 |
| 04.01.2024 | 20,34 | 20,57 | 20,29 | 20,31 | -0,23% | 1.535,00 |
| 03.01.2024 | 21,08 | 21,20 | 20,32 | 20,36 | -3,57% | 3.511,00 |
| 02.01.2024 | 21,23 | 21,50 | 20,88 | 21,11 | -0,54% | 3.897,00 |
| 29.12.2023 | 21,18 | 21,29 | 21,18 | 21,22 | 0,15% | 2.308,00 |
| 28.12.2023 | 21,27 | 21,36 | 21,15 | 21,19 | -0,26% | 1.777,00 |
| 27.12.2023 | 21,20 | 21,35 | 21,17 | 21,25 | 0,44% | 4.969,00 |
| 22.12.2023 | 21,24 | 21,36 | 21,14 | 21,15 | -0,41% | 1.321,00 |
| 21.12.2023 | 20,94 | 21,25 | 20,92 | 21,24 | 1,46% | 998,00 |
| 20.12.2023 | 21,29 | 21,37 | 20,94 | 20,94 | -1,59% | 605,00 |
| 19.12.2023 | 21,48 | 21,54 | 20,95 | 21,27 | -0,89% | 10.457,00 |
| 18.12.2023 | 21,52 | 21,74 | 21,32 | 21,46 | -0,28% | 761,00 |
| 15.12.2023 | 21,31 | 21,89 | 21,17 | 21,52 | 1,13% | 3.210,00 |
| 14.12.2023 | 21,07 | 21,35 | 21,06 | 21,28 | 1,03% | 2.956,00 |
| 13.12.2023 | 20,91 | 21,23 | 20,73 | 21,07 | 0,68% | 1.549,00 |
| 12.12.2023 | 20,96 | 21,22 | 20,86 | 20,92 | -0,12% | 5.001,00 |
| 11.12.2023 | 21,01 | 21,18 | 20,87 | 20,95 | -0,25% | 5.787,00 |
| 08.12.2023 | 20,86 | 21,13 | 20,68 | 21,00 | 0,72% | 7.540,00 |
| 07.12.2023 | 20,99 | 21,20 | 20,68 | 20,85 | -0,70% | 2.852,00 |
| 06.12.2023 | 20,38 | 21,21 | 20,38 | 21,00 | 3,04% | 10.391,00 |
| 05.12.2023 | 20,31 | 20,45 | 20,10 | 20,38 | 0,37% | 4.261,00 |
| 04.12.2023 | 20,21 | 20,37 | 20,03 | 20,30 | 0,36% | 4.823,00 |
| 01.12.2023 | 19,95 | 20,23 | 19,81 | 20,23 | 1,58% | 2.641,00 |
| 30.11.2023 | 19,66 | 20,17 | 19,61 | 19,92 | 1,42% | 5.728,00 |