Stellantis N.V. STLAP
EURONEXT · Frankreich · Langlebige Konsumgüter
€3,85-0,05 (-1,38 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | €3,85 | -1,38 % | €3,85 | €3,91 | €3,81 | 4,15M |
| 2026-09-30 | €3,90 | -0,06 % | €3,95 | €4,00 | €3,89 | 4,30M |
| 2026-09-29 | €3,90 | -3,50 % | €4,05 | €4,10 | €3,87 | 3,91M |
| 2026-09-28 | €4,04 | +0,45 % | €4,08 | €4,19 | €4,04 | 4,40M |
| 2026-09-25 | €4,03 | +1,44 % | €3,96 | €4,03 | €3,93 | 4,43M |
| 2026-09-24 | €3,97 | -4,14 % | €4,09 | €4,12 | €3,97 | 5,57M |
| 2026-09-23 | €4,14 | -1,95 % | €4,24 | €4,24 | €4,13 | 3,21M |
| 2026-09-22 | €4,22 | -0,15 % | €4,20 | €4,32 | €4,16 | 4,13M |
| 2026-09-21 | €4,23 | +0,75 % | €4,25 | €4,28 | €4,22 | 3,37M |
| 2026-09-18 | €4,20 | -5,43 % | €4,43 | €4,44 | €4,16 | 9,28M |
| 2026-09-17 | €4,44 | +2,43 % | €4,37 | €4,50 | €4,37 | 3,12M |
| 2026-09-16 | €4,33 | -3,41 % | €4,43 | €4,45 | €4,32 | 7,25M |
| 2026-09-15 | €4,49 | -1,10 % | €4,54 | €4,59 | €4,46 | 2,19M |
| 2026-09-14 | €4,54 | -3,01 % | €4,61 | €4,70 | €4,50 | 3,37M |
| 2026-09-11 | €4,68 | +3,10 % | €4,58 | €4,70 | €4,52 | 4,20M |
| 2026-09-10 | €4,54 | -0,71 % | €4,58 | €4,62 | €4,49 | 2,67M |
| 2026-09-09 | €4,57 | -2,10 % | €4,67 | €4,72 | €4,55 | 3,46M |
| 2026-09-08 | €4,67 | -2,81 % | €4,76 | €4,83 | €4,65 | 2,72M |
| 2026-09-07 | €4,80 | +0,48 % | €4,77 | €4,87 | €4,77 | 2,73M |
| 2026-09-04 | €4,78 | +1,59 % | €4,70 | €4,81 | €4,70 | 5,03M |
| 2026-09-03 | €4,70 | +4,28 % | €4,54 | €4,71 | €4,51 | 3,04M |
| 2026-09-02 | €4,51 | -2,69 % | €4,61 | €4,61 | €4,48 | 4,25M |
| 2026-09-01 | €4,64 | -2,60 % | €4,74 | €4,81 | €4,59 | 5,60M |
| 2026-08-31 | €4,76 | +1,70 % | €4,68 | €4,80 | €4,66 | 3,97M |
| 2026-08-28 | €4,68 | +2,36 % | €4,58 | €4,72 | €4,56 | 4,77M |
| 2026-08-27 | €4,57 | +2,42 % | €4,44 | €4,59 | €4,41 | 4,57M |
| 2026-08-26 | €4,47 | -0,50 % | €4,52 | €4,54 | €4,44 | 3,55M |
| 2026-08-25 | €4,49 | +1,30 % | €4,47 | €4,49 | €4,38 | 6,19M |
| 2026-08-24 | €4,43 | -4,71 % | €4,57 | €4,57 | €4,43 | 7,17M |
| 2026-08-21 | €4,65 | +4,21 % | €4,51 | €4,68 | €4,50 | 6,13M |
| 2026-08-20 | €4,46 | -3,86 % | €4,68 | €4,76 | €4,38 | 8,08M |
| 2026-08-19 | €4,64 | +5,84 % | €4,38 | €4,69 | €4,38 | 8,62M |
| 2026-08-18 | €4,38 | -0,92 % | €4,42 | €4,49 | €4,38 | 5,53M |
| 2026-08-17 | €4,42 | -4,02 % | €4,64 | €4,67 | €4,42 | 6,76M |
| 2026-08-14 | €4,61 | -0,43 % | €4,65 | €4,70 | €4,61 | 3,89M |
| 2026-08-13 | €4,63 | -0,02 % | €4,68 | €4,77 | €4,63 | 6,66M |
| 2026-08-12 | €4,63 | -2,52 % | €4,75 | €4,79 | €4,61 | 6,70M |
| 2026-08-11 | €4,75 | -2,66 % | €4,85 | €4,86 | €4,71 | 4,82M |
| 2026-08-10 | €4,88 | +1,75 % | €4,80 | €4,88 | €4,75 | 3,87M |
| 2026-08-07 | €4,80 | -1,52 % | €4,80 | €4,83 | €4,69 | 9,66M |
| 2026-08-06 | €4,87 | -0,72 % | €4,91 | €4,95 | €4,84 | 3,88M |
| 2026-08-05 | €4,91 | -1,83 % | €5,12 | €5,16 | €4,91 | 4,97M |
| 2026-08-04 | €5,00 | +1,15 % | €4,92 | €5,03 | €4,86 | 5,76M |
| 2026-08-03 | €4,94 | -0,60 % | €5,01 | €5,16 | €4,92 | 8,90M |
| 2026-07-31 | €4,97 | -1,69 % | €5,10 | €5,22 | €4,96 | 9,22M |
| 2026-07-30 | €5,06 | -4,26 % | €5,07 | €5,13 | €4,82 | 10,79M |
| 2026-07-29 | €5,28 | +4,14 % | €5,18 | €5,34 | €5,11 | 7,07M |
| 2026-07-28 | €5,07 | +2,20 % | €5,04 | €5,11 | €4,96 | 5,56M |
| 2026-07-27 | €4,96 | -0,94 % | €5,09 | €5,11 | €4,87 | 4,64M |
| 2026-07-24 | €5,01 | -0,26 % | €5,03 | €5,06 | €4,94 | 2,96M |
| 2026-07-23 | €5,02 | -1,37 % | €5,07 | €5,15 | €5,00 | 3,30M |
| 2026-07-22 | €5,09 | +0,20 % | €5,05 | €5,18 | €5,00 | 3,13M |
| 2026-07-21 | €5,08 | +0,65 % | €5,05 | €5,11 | €4,93 | 4,17M |
| 2026-07-20 | €5,05 | -0,69 % | €5,07 | €5,21 | €5,02 | 3,06M |
| 2026-07-17 | €5,08 | -3,13 % | €5,15 | €5,24 | €5,08 | 6,11M |
| 2026-07-16 | €5,25 | +1,45 % | €5,17 | €5,27 | €5,14 | 6,96M |
| 2026-07-15 | €5,17 | +3,58 % | €5,00 | €5,20 | €4,97 | 5,74M |
| 2026-07-14 | €4,99 | +1,29 % | €4,88 | €5,01 | €4,85 | 3,07M |
| 2026-07-13 | €4,93 | +1,85 % | €4,84 | €5,03 | €4,77 | 4,00M |
| 2026-07-10 | €4,84 | +3,64 % | €4,70 | €4,87 | €4,69 | 4,80M |
| 2026-07-09 | €4,67 | -0,48 % | €4,69 | €4,73 | €4,59 | 6,01M |
| 2026-07-08 | €4,69 | -5,85 % | €4,92 | €4,94 | €4,68 | 8,05M |
| 2026-07-07 | €4,99 | -0,84 % | €5,07 | €5,16 | €4,98 | 4,56M |
| 2026-07-06 | €5,03 | +1,97 % | €5,00 | €5,07 | €4,97 | 6,40M |
| 2026-07-03 | €4,93 | -3,47 % | €5,07 | €5,11 | €4,88 | 6,90M |
| 2026-07-02 | €5,11 | -0,74 % | €5,19 | €5,21 | €5,07 | 7,77M |
| 2026-07-01 | €5,14 | +3,27 % | €5,08 | €5,15 | €4,98 | 6,97M |
| 2026-06-30 | €4,98 | +1,87 % | €4,90 | €5,04 | €4,83 | 6,32M |
| 2026-06-29 | €4,89 | -2,66 % | €5,03 | €5,07 | €4,88 | 6,25M |
| 2026-06-26 | €5,02 | -1,95 % | €5,04 | €5,08 | €4,91 | 10,64M |
| 2026-06-25 | €5,12 | -1,10 % | €5,19 | €5,26 | €5,10 | 7,24M |
| 2026-06-24 | €5,18 | -1,74 % | €5,26 | €5,28 | €5,15 | 8,61M |
| 2026-06-23 | €5,27 | -6,66 % | €5,45 | €5,49 | €5,26 | 9,65M |
| 2026-06-22 | €5,65 | +1,07 % | €5,62 | €5,69 | €5,50 | 7,08M |
| 2026-06-19 | €5,59 | +0,34 % | €5,55 | €5,67 | €5,55 | 4,54M |
| 2026-06-18 | €5,57 | -3,65 % | €5,72 | €5,78 | €5,42 | 9,50M |
| 2026-06-17 | €5,78 | -3,21 % | €5,81 | €5,91 | €5,76 | 6,40M |
| 2026-06-16 | €5,97 | -1,94 % | €6,08 | €6,12 | €5,95 | 4,52M |
| 2026-06-15 | €6,09 | +3,24 % | €6,16 | €6,28 | €6,09 | 7,91M |
| 2026-06-12 | €5,90 | +1,88 % | €5,99 | €6,15 | €5,89 | 8,12M |
| 2026-06-11 | €5,79 | +0,22 % | €5,76 | €5,80 | €5,65 | 6,28M |
| 2026-06-10 | €5,78 | -4,27 % | €6,09 | €6,11 | €5,78 | 7,54M |
| 2026-06-09 | €6,04 | -1,79 % | €6,11 | €6,29 | €6,04 | 4,86M |
| 2026-06-08 | €6,15 | -1,30 % | €6,13 | €6,20 | €6,02 | 5,87M |
| 2026-06-05 | €6,23 | -3,02 % | €6,40 | €6,49 | €6,23 | 3,10M |
| 2026-06-04 | €6,42 | +0,96 % | €6,37 | €6,42 | €6,32 | 3,16M |
| 2026-06-03 | €6,36 | -4,04 % | €6,55 | €6,57 | €6,31 | 4,36M |
| 2026-06-02 | €6,63 | -0,78 % | €6,75 | €6,80 | €6,55 | 2,61M |
| 2026-06-01 | €6,68 | -2,58 % | €6,87 | €6,90 | €6,65 | 3,83M |
| 2026-05-29 | €6,86 | -2,11 % | €7,07 | €7,16 | €6,85 | 5,94M |