20,235€
-1,00%
Echtzeit-Aktienkurs Stellantis NV
Bid:
Ask:
Aktienkurse zur Stellantis NV Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 20,55 | 20,73 | 20,16 | 20,51 | -0,34% | 957,00 |
30.05.2024 | 20,17 | 20,67 | 20,14 | 20,58 | 1,86% | 2.050,00 |
29.05.2024 | 20,80 | 20,80 | 20,15 | 20,20 | -2,30% | 5.355,00 |
28.05.2024 | 20,95 | 21,06 | 20,51 | 20,68 | -1,24% | 3.762,00 |
27.05.2024 | 20,65 | 20,97 | 20,56 | 20,94 | 1,79% | 1.958,00 |
24.05.2024 | 20,25 | 20,62 | 20,21 | 20,57 | 1,37% | 3.066,00 |
23.05.2024 | 20,45 | 20,78 | 20,26 | 20,29 | -0,71% | 3.140,00 |
22.05.2024 | 20,37 | 20,47 | 20,04 | 20,44 | 0,37% | 3.442,00 |
21.05.2024 | 20,56 | 20,60 | 20,36 | 20,36 | -1,07% | 1.915,00 |
20.05.2024 | 20,89 | 21,05 | 20,57 | 20,58 | -0,87% | 7.029,00 |
17.05.2024 | 21,05 | 21,11 | 20,72 | 20,76 | -1,07% | 4.515,00 |
16.05.2024 | 21,39 | 21,40 | 20,92 | 20,99 | -1,66% | 4.530,00 |
15.05.2024 | 21,57 | 21,69 | 21,22 | 21,34 | -1,14% | 22.412,00 |
14.05.2024 | 21,02 | 21,62 | 21,00 | 21,59 | 2,67% | 8.436,00 |
13.05.2024 | 20,43 | 21,12 | 20,08 | 21,03 | 3,06% | 7.615,00 |
10.05.2024 | 20,15 | 20,43 | 20,09 | 20,40 | 0,99% | 8.120,00 |
09.05.2024 | 19,90 | 20,32 | 19,83 | 20,20 | 1,27% | 7.693,00 |
08.05.2024 | 20,18 | 20,23 | 19,65 | 19,95 | -1,51% | 4.785,00 |
07.05.2024 | 20,37 | 20,46 | 20,11 | 20,26 | -0,64% | 9.352,00 |
06.05.2024 | 20,38 | 20,85 | 20,09 | 20,39 | 0,44% | 14.528,00 |
03.05.2024 | 20,15 | 20,46 | 19,99 | 20,30 | 1,03% | 9.261,00 |
02.05.2024 | 21,01 | 21,25 | 19,91 | 20,09 | -3,93% | 26.944,00 |
30.04.2024 | 23,23 | 23,29 | 18,21 | 20,91 | -9,98% | 11.354,00 |
29.04.2024 | 23,17 | 23,38 | 19,38 | 23,23 | 0,62% | 5.125,00 |
26.04.2024 | 22,97 | 23,34 | 22,97 | 23,09 | 0,98% | 2.740,00 |
25.04.2024 | 23,14 | 23,59 | 22,77 | 22,86 | -1,73% | 1.619,00 |
24.04.2024 | 23,46 | 23,57 | 23,14 | 23,26 | -0,28% | 2.522,00 |
23.04.2024 | 23,12 | 23,74 | 23,04 | 23,33 | 1,05% | 30.110,00 |
22.04.2024 | 22,93 | 23,37 | 22,57 | 23,09 | -4,62% | 9.035,00 |
19.04.2024 | 24,03 | 24,33 | 23,63 | 24,20 | -0,12% | 10.276,00 |
18.04.2024 | 24,49 | 24,49 | 24,09 | 24,23 | 0,26% | 4.414,00 |
17.04.2024 | 24,29 | 24,58 | 24,12 | 24,17 | -0,45% | 3.570,00 |
16.04.2024 | 24,51 | 24,68 | 24,04 | 24,28 | -1,62% | 3.959,00 |
15.04.2024 | 24,54 | 25,44 | 24,53 | 24,68 | 1,13% | 5.800,00 |
12.04.2024 | 25,28 | 25,36 | 24,24 | 24,41 | -3,14% | 921,00 |
11.04.2024 | 25,15 | 25,38 | 24,91 | 25,20 | 0,35% | 1.110,00 |
10.04.2024 | 25,16 | 25,59 | 24,92 | 25,11 | 0,01% | 3.275,00 |
09.04.2024 | 24,75 | 25,35 | 24,65 | 25,11 | 1,23% | 1.166,00 |
08.04.2024 | 24,62 | 25,00 | 24,50 | 24,80 | 0,87% | 1.985,00 |
05.04.2024 | 24,54 | 24,72 | 24,38 | 24,59 | 0,20% | 3.703,00 |
04.04.2024 | 24,95 | 25,40 | 24,54 | 24,54 | -1,70% | 2.836,00 |
03.04.2024 | 25,46 | 25,49 | 24,63 | 24,97 | -2,31% | 17.309,00 |
02.04.2024 | 26,16 | 26,56 | 25,42 | 25,56 | -1,98% | 13.588,00 |
28.03.2024 | 26,78 | 26,82 | 26,00 | 26,07 | -2,47% | 1.527,00 |
27.03.2024 | 26,70 | 26,80 | 26,48 | 26,73 | 0,34% | 658,00 |
26.03.2024 | 27,19 | 27,35 | 23,83 | 26,64 | -2,25% | 6.049,00 |
25.03.2024 | 26,89 | 27,29 | 26,85 | 27,25 | 0,93% | 4.614,00 |
22.03.2024 | 26,84 | 27,10 | 26,76 | 27,00 | 0,35% | 15.994,00 |
21.03.2024 | 26,76 | 27,19 | 26,72 | 26,91 | 0,60% | 15.175,00 |
20.03.2024 | 26,43 | 26,89 | 26,43 | 26,75 | 0,80% | 7.950,00 |
19.03.2024 | 26,16 | 26,65 | 26,06 | 26,53 | 1,12% | 7.910,00 |
18.03.2024 | 26,27 | 26,50 | 26,12 | 26,24 | 0,33% | 5.940,00 |
15.03.2024 | 25,37 | 26,16 | 25,30 | 26,15 | 2,85% | 7.411,00 |
14.03.2024 | 25,41 | 25,54 | 25,19 | 25,43 | 0,21% | 1.800,00 |
13.03.2024 | 25,73 | 25,97 | 25,30 | 25,38 | -1,63% | 2.007,00 |
12.03.2024 | 25,42 | 25,85 | 25,11 | 25,80 | 1,90% | 4.092,00 |
11.03.2024 | 24,97 | 25,36 | 24,78 | 25,31 | 1,48% | 7.506,00 |
08.03.2024 | 25,19 | 25,25 | 24,91 | 24,94 | -1,06% | 6.354,00 |
07.03.2024 | 24,84 | 25,25 | 24,72 | 25,21 | 1,09% | 977,00 |
06.03.2024 | 24,81 | 25,09 | 24,65 | 24,94 | 1,07% | 1.253,00 |
05.03.2024 | 24,46 | 24,80 | 24,24 | 24,67 | 1,02% | 1.590,00 |
04.03.2024 | 24,47 | 24,74 | 24,26 | 24,43 | -0,09% | 10.726,00 |
01.03.2024 | 24,36 | 24,48 | 24,26 | 24,45 | 0,61% | 11.936,00 |
29.02.2024 | 24,21 | 24,37 | 24,10 | 24,30 | 0,40% | 5.475,00 |
28.02.2024 | 24,13 | 24,44 | 23,89 | 24,20 | 0,28% | 2.587,00 |
27.02.2024 | 24,15 | 24,37 | 23,89 | 24,14 | -0,12% | 11.924,00 |
26.02.2024 | 24,51 | 24,80 | 24,07 | 24,16 | -1,56% | 9.560,00 |
23.02.2024 | 24,27 | 24,69 | 24,17 | 24,55 | 0,98% | 6.163,00 |
22.02.2024 | 23,80 | 24,55 | 23,72 | 24,31 | 2,78% | 7.861,00 |
21.02.2024 | 23,57 | 23,67 | 23,41 | 23,65 | 0,67% | 6.252,00 |
20.02.2024 | 23,67 | 23,96 | 23,29 | 23,49 | -1,26% | 4.096,00 |
19.02.2024 | 23,87 | 23,92 | 23,49 | 23,79 | -0,03% | 7.787,00 |
16.02.2024 | 24,06 | 24,45 | 23,70 | 23,80 | -1,35% | 16.620,00 |
15.02.2024 | 22,80 | 24,23 | 22,67 | 24,13 | 6,08% | 27.366,00 |
14.02.2024 | 22,38 | 22,74 | 22,31 | 22,74 | 1,55% | 4.900,00 |
13.02.2024 | 22,73 | 22,81 | 22,24 | 22,40 | -1,50% | 15.010,00 |
12.02.2024 | 22,63 | 22,81 | 22,25 | 22,74 | 0,50% | 4.852,00 |
09.02.2024 | 22,29 | 22,63 | 22,16 | 22,63 | 0,67% | 4.104,00 |
08.02.2024 | 21,84 | 22,48 | 21,65 | 22,48 | 3,05% | 14.500,00 |
07.02.2024 | 21,43 | 22,09 | 21,39 | 21,81 | 1,85% | 7.870,00 |
06.02.2024 | 21,07 | 21,53 | 20,96 | 21,41 | 1,93% | 3.645,00 |
05.02.2024 | 21,35 | 21,44 | 20,84 | 21,01 | -1,58% | 8.649,00 |
02.02.2024 | 20,91 | 21,42 | 20,91 | 21,35 | 1,74% | 5.741,00 |
01.02.2024 | 20,33 | 20,98 | 20,16 | 20,98 | 3,25% | 10.071,00 |
31.01.2024 | 20,13 | 20,58 | 20,06 | 20,32 | 0,75% | 330,00 |
30.01.2024 | 19,64 | 20,36 | 19,41 | 20,17 | 2,58% | 1.736,00 |
29.01.2024 | 19,46 | 19,80 | 19,29 | 19,66 | 0,75% | 8.685,00 |
26.01.2024 | 19,42 | 19,61 | 19,33 | 19,51 | 0,04% | 4.310,00 |
25.01.2024 | 19,41 | 19,51 | 19,15 | 19,51 | 0,53% | 900,00 |
24.01.2024 | 19,69 | 19,70 | 19,30 | 19,40 | -1,24% | 4.844,00 |
23.01.2024 | 19,68 | 19,79 | 19,24 | 19,65 | 0,12% | 7.940,00 |
22.01.2024 | 19,78 | 20,01 | 19,61 | 19,62 | -1,04% | 16.486,00 |
19.01.2024 | 19,85 | 19,99 | 19,63 | 19,83 | 0,00% | 612,00 |
18.01.2024 | 19,58 | 19,94 | 19,49 | 19,83 | 1,15% | 1.484,00 |
17.01.2024 | 19,88 | 20,16 | 19,49 | 19,60 | -2,00% | 4.846,00 |
16.01.2024 | 20,10 | 20,12 | 19,65 | 20,01 | -1,00% | 8.470,00 |
15.01.2024 | 20,41 | 20,51 | 20,10 | 20,21 | -0,75% | 2.950,00 |
12.01.2024 | 20,79 | 20,80 | 20,31 | 20,36 | -1,92% | 1.117,00 |
11.01.2024 | 20,92 | 21,28 | 20,61 | 20,76 | -0,27% | 1.558,00 |
10.01.2024 | 20,43 | 20,85 | 20,41 | 20,82 | 1,70% | 5.645,00 |