Stellantis N.V. STLAM
MIL · Italien · Langlebige Konsumgüter
€3,86-0,03 (-0,90 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3,86 | -0,89 % | €3,87 | €3,90 | €3,82 | 23,82M |
| 2026-09-30 | €3,90 | -0,24 % | €3,95 | €4,00 | €3,89 | 43,40M |
| 2026-09-29 | €3,91 | -3,48 % | €4,05 | €4,10 | €3,86 | 41,00M |
| 2026-09-28 | €4,05 | +0,37 % | €4,09 | €4,19 | €4,05 | 41,97M |
| 2026-09-25 | €4,03 | +1,74 % | €3,96 | €4,03 | €3,92 | 41,52M |
| 2026-09-24 | €3,96 | -4,31 % | €4,08 | €4,12 | €3,96 | 50,92M |
| 2026-09-23 | €4,14 | -1,77 % | €4,24 | €4,25 | €4,13 | 36,46M |
| 2026-09-22 | €4,22 | -0,24 % | €4,22 | €4,32 | €4,16 | 41,74M |
| 2026-09-21 | €4,23 | +0,55 % | €4,24 | €4,28 | €4,21 | 29,94M |
| 2026-09-18 | €4,20 | -5,23 % | €4,43 | €4,44 | €4,15 | 91,70M |
| 2026-09-17 | €4,44 | +2,26 % | €4,37 | €4,50 | €4,35 | 43,00M |
| 2026-09-16 | €4,34 | -3,33 % | €4,43 | €4,45 | €4,31 | 58,76M |
| 2026-09-15 | €4,49 | -1,17 % | €4,54 | €4,59 | €4,46 | 24,59M |
| 2026-09-14 | €4,54 | -2,78 % | €4,60 | €4,70 | €4,49 | 33,16M |
| 2026-09-11 | €4,67 | +2,72 % | €4,57 | €4,70 | €4,52 | 29,91M |
| 2026-09-10 | €4,55 | -0,46 % | €4,57 | €4,62 | €4,49 | 30,69M |
| 2026-09-09 | €4,57 | -2,23 % | €4,66 | €4,73 | €4,55 | 28,45M |
| 2026-09-08 | €4,67 | -2,80 % | €4,77 | €4,83 | €4,65 | 30,00M |
| 2026-09-07 | €4,81 | +0,41 % | €4,77 | €4,87 | €4,77 | 22,91M |
| 2026-09-04 | €4,79 | +1,80 % | €4,71 | €4,81 | €4,71 | 36,23M |
| 2026-09-03 | €4,70 | +4,21 % | €4,55 | €4,71 | €4,51 | 31,69M |
| 2026-09-02 | €4,51 | -2,79 % | €4,61 | €4,62 | €4,47 | 35,72M |
| 2026-09-01 | €4,64 | -2,40 % | €4,75 | €4,81 | €4,59 | 32,67M |
| 2026-08-31 | €4,76 | +1,60 % | €4,68 | €4,80 | €4,66 | 37,36M |
| 2026-08-28 | €4,68 | +2,28 % | €4,58 | €4,72 | €4,56 | 41,42M |
| 2026-08-27 | €4,58 | +2,58 % | €4,45 | €4,59 | €4,41 | 34,43M |
| 2026-08-26 | €4,46 | -0,57 % | €4,52 | €4,54 | €4,44 | 23,83M |
| 2026-08-25 | €4,49 | +1,40 % | €4,46 | €4,49 | €4,38 | 33,91M |
| 2026-08-24 | €4,42 | -4,77 % | €4,56 | €4,57 | €4,42 | 44,49M |
| 2026-08-21 | €4,65 | +4,00 % | €4,51 | €4,68 | €4,49 | 39,56M |
| 2026-08-20 | €4,47 | -3,71 % | €4,68 | €4,77 | €4,38 | 59,91M |
| 2026-08-19 | €4,64 | +5,90 % | €4,38 | €4,69 | €4,37 | 60,37M |
| 2026-08-18 | €4,38 | -1,11 % | €4,43 | €4,49 | €4,38 | 34,11M |
| 2026-08-17 | €4,43 | -4,11 % | €4,64 | €4,67 | €4,42 | 49,85M |
| 2026-08-14 | €4,62 | -0,14 % | €4,66 | €4,70 | €4,61 | 29,74M |
| 2026-08-13 | €4,63 | -0,05 % | €4,68 | €4,77 | €4,63 | 43,50M |
| 2026-08-12 | €4,63 | -2,56 % | €4,75 | €4,79 | €4,61 | 49,41M |
| 2026-08-11 | €4,75 | -2,60 % | €4,85 | €4,86 | €4,71 | 34,36M |
| 2026-08-10 | €4,88 | +1,85 % | €4,79 | €4,88 | €4,75 | 33,77M |
| 2026-08-07 | €4,79 | -1,66 % | €4,80 | €4,84 | €4,69 | 61,73M |
| 2026-08-06 | €4,87 | -0,62 % | €4,91 | €4,95 | €4,84 | 29,67M |
| 2026-08-05 | €4,90 | -1,82 % | €5,08 | €5,16 | €4,90 | 40,23M |
| 2026-08-04 | €4,99 | +0,89 % | €4,92 | €5,03 | €4,86 | 52,26M |
| 2026-08-03 | €4,95 | -0,29 % | €5,01 | €5,16 | €4,92 | 58,07M |
| 2026-07-31 | €4,96 | -1,96 % | €5,11 | €5,21 | €4,96 | 78,29M |
| 2026-07-30 | €5,06 | -4,31 % | €4,99 | €5,13 | €4,82 | 114,39M |
| 2026-07-29 | €5,29 | +4,20 % | €5,15 | €5,34 | €5,11 | 60,20M |
| 2026-07-28 | €5,08 | +2,22 % | €5,02 | €5,10 | €4,96 | 37,16M |
| 2026-07-27 | €4,97 | -1,08 % | €5,08 | €5,11 | €4,87 | 38,50M |
| 2026-07-24 | €5,02 | 0,00 % | €4,99 | €5,06 | €4,94 | 23,42M |
| 2026-07-23 | €5,02 | -1,32 % | €5,06 | €5,15 | €5,00 | 21,12M |
| 2026-07-22 | €5,09 | +0,20 % | €5,04 | €5,18 | €5,00 | 25,23M |
| 2026-07-21 | €5,08 | +0,49 % | €5,07 | €5,11 | €4,93 | 33,73M |
| 2026-07-20 | €5,05 | -0,67 % | €5,06 | €5,21 | €5,04 | 20,23M |
| 2026-07-17 | €5,09 | -3,12 % | €5,15 | €5,24 | €5,08 | 28,61M |
| 2026-07-16 | €5,25 | +1,63 % | €5,18 | €5,27 | €5,15 | 28,71M |
| 2026-07-15 | €5,17 | +3,34 % | €5,00 | €5,20 | €4,97 | 38,12M |
| 2026-07-14 | €5,00 | +1,40 % | €4,86 | €5,01 | €4,85 | 29,84M |
| 2026-07-13 | €4,93 | +1,99 % | €4,84 | €5,03 | €4,77 | 31,30M |
| 2026-07-10 | €4,83 | +3,39 % | €4,70 | €4,87 | €4,69 | 34,76M |
| 2026-07-09 | €4,68 | -0,43 % | €4,69 | €4,73 | €4,59 | 34,32M |
| 2026-07-08 | €4,70 | -5,78 % | €4,91 | €4,94 | €4,68 | 55,83M |
| 2026-07-07 | €4,98 | -0,75 % | €5,07 | €5,16 | €4,98 | 30,71M |
| 2026-07-06 | €5,02 | +1,77 % | €5,01 | €5,07 | €4,97 | 35,24M |
| 2026-07-03 | €4,93 | -3,55 % | €5,07 | €5,11 | €4,88 | 43,56M |
| 2026-07-02 | €5,11 | -0,53 % | €5,17 | €5,21 | €5,07 | 41,87M |
| 2026-07-01 | €5,14 | +3,35 % | €5,07 | €5,15 | €4,98 | 32,14M |
| 2026-06-30 | €4,98 | +1,88 % | €4,90 | €5,04 | €4,83 | 37,43M |
| 2026-06-29 | €4,88 | -2,76 % | €5,03 | €5,07 | €4,88 | 31,32M |
| 2026-06-26 | €5,02 | -2,05 % | €5,05 | €5,08 | €4,91 | 45,33M |
| 2026-06-25 | €5,13 | -0,95 % | €5,20 | €5,27 | €5,10 | 32,95M |
| 2026-06-24 | €5,18 | -1,82 % | €5,25 | €5,28 | €5,15 | 36,70M |
| 2026-06-23 | €5,27 | -6,74 % | €5,48 | €5,49 | €5,25 | 49,47M |
| 2026-06-22 | €5,65 | +1,45 % | €5,63 | €5,69 | €5,50 | 24,61M |
| 2026-06-19 | €5,57 | +0,13 % | €5,52 | €5,68 | €5,51 | 31,66M |
| 2026-06-18 | €5,57 | -3,67 % | €5,73 | €5,78 | €5,42 | 67,37M |
| 2026-06-17 | €5,78 | -3,25 % | €5,80 | €5,91 | €5,76 | 37,38M |
| 2026-06-16 | €5,97 | -1,87 % | €6,09 | €6,12 | €5,95 | 27,33M |
| 2026-06-15 | €6,09 | +3,28 % | €6,15 | €6,28 | €6,09 | 47,33M |
| 2026-06-12 | €5,89 | +1,74 % | €5,99 | €6,15 | €5,89 | 49,40M |
| 2026-06-11 | €5,79 | +0,35 % | €5,75 | €5,81 | €5,65 | 37,84M |
| 2026-06-10 | €5,77 | -4,34 % | €6,09 | €6,11 | €5,77 | 41,86M |
| 2026-06-09 | €6,03 | -1,90 % | €6,11 | €6,29 | €6,03 | 27,81M |
| 2026-06-08 | €6,15 | -1,13 % | €6,11 | €6,20 | €6,01 | 31,39M |
| 2026-06-05 | €6,22 | -3,19 % | €6,42 | €6,49 | €6,22 | 22,92M |
| 2026-06-04 | €6,43 | +1,01 % | €6,38 | €6,43 | €6,32 | 20,10M |
| 2026-06-03 | €6,36 | -4,04 % | €6,59 | €6,59 | €6,31 | 33,80M |
| 2026-06-02 | €6,63 | -0,72 % | €6,77 | €6,80 | €6,55 | 21,05M |
| 2026-06-01 | €6,68 | -2,74 % | €6,87 | €6,90 | €6,65 | 27,26M |
| 2026-05-29 | €6,86 | -1,90 % | €7,07 | €7,16 | €6,84 | 40,06M |