Stellantis NV

STLAM
🏛️ 德国 →
7.88
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-30 12.47 12.73 12.43 12.70 0.0M
2024-12-27 12.35 12.60 12.28 12.51 0.1M
2024-12-23 12.37 12.45 12.22 12.40 0.0M
2024-12-20 12.33 12.43 12.08 12.37 0.1M
2024-12-19 12.34 12.65 12.34 12.39 0.1M
2024-12-18 12.77 12.90 12.35 12.39 0.1M
2024-12-17 12.54 12.89 12.48 12.76 0.1M
2024-12-16 13.19 13.26 12.53 12.53 0.1M
2024-12-13 13.13 13.46 13.09 13.31 0.1M
2024-12-12 13.14 13.41 13.08 13.13 0.1M
2024-12-11 13.24 13.38 13.12 13.18 0.1M
2024-12-10 13.17 13.29 13.03 13.23 0.1M
2024-12-09 12.97 13.30 12.95 13.03 0.1M
2024-12-06 12.49 13.09 12.47 12.84 0.1M
2024-12-05 12.13 12.65 12.07 12.51 0.1M
2024-12-04 11.92 12.30 11.92 12.09 0.1M
2024-12-03 11.72 12.06 11.72 11.89 0.1M
2024-12-02 12.05 12.05 11.28 11.78 0.3M
2024-11-29 12.35 12.52 12.24 12.41 0.0M
2024-11-28 12.11 12.50 12.11 12.38 0.0M
2024-11-27 12.01 12.16 11.84 12.10 0.1M
2024-11-26 12.66 12.98 12.04 12.06 0.1M
2024-11-25 12.48 12.90 12.33 12.72 0.1M
2024-11-22 12.20 12.63 11.98 12.56 0.0M
2024-11-21 12.19 12.32 11.92 12.28 0.0M
2024-11-20 12.36 12.39 12.15 12.20 0.0M
2024-11-19 12.68 12.68 12.05 12.33 0.1M
2024-11-18 12.76 12.83 12.52 12.63 0.0M
2024-11-15 12.70 12.82 12.60 12.70 0.0M
2024-11-14 12.41 12.82 12.37 12.70 0.0M
2024-11-13 12.42 12.52 12.29 12.43 0.0M
2024-11-12 12.65 12.77 12.46 12.54 0.1M
2024-11-11 12.49 12.83 12.40 12.77 0.1M
2024-11-08 12.99 12.99 12.35 12.53 0.1M
2024-11-07 12.90 13.24 12.87 12.97 0.1M
2024-11-06 12.60 13.30 12.48 12.96 0.1M
2024-11-05 12.62 12.66 12.44 12.60 0.0M
2024-11-04 12.75 12.88 12.57 12.57 0.0M
2024-11-01 12.52 12.80 12.52 12.67 0.1M
2024-10-31 11.95 12.63 11.95 12.52 0.1M
2024-10-30 12.31 12.34 11.99 12.15 0.1M
2024-10-29 12.49 12.73 12.32 12.35 0.1M
2024-10-28 12.64 12.82 12.50 12.51 0.1M
2024-10-25 12.60 12.71 12.35 12.59 0.1M
2024-10-24 12.40 12.93 12.37 12.59 0.1M
2024-10-23 12.06 12.50 11.96 12.35 0.1M
2024-10-22 11.96 12.14 11.88 12.12 0.0M
2024-10-21 12.22 12.43 11.92 11.95 0.1M
2024-10-18 11.96 12.31 11.94 12.21 0.1M
2024-10-17 12.03 12.10 11.91 11.98 0.1M
2024-10-16 11.89 12.03 11.76 11.98 0.1M
2024-10-15 12.06 12.16 11.84 11.85 0.1M
2024-10-14 11.99 12.15 11.80 12.15 0.1M
2024-10-11 12.16 12.21 11.60 11.90 0.3M
2024-10-10 12.26 12.45 12.05 12.18 0.1M
2024-10-09 12.02 12.34 11.89 12.28 0.1M
2024-10-08 12.09 12.20 11.95 11.96 0.1M
2024-10-07 12.20 12.22 11.94 12.13 0.1M
2024-10-04 11.93 12.28 11.82 12.16 0.2M
2024-10-03 12.33 12.35 11.77 11.92 0.5M
2024-10-02 12.40 12.64 12.34 12.38 0.2M
2024-10-01 12.70 12.74 12.38 12.39 0.3M
2024-09-30 14.20 14.20 12.33 12.63 0.8M
2024-09-27 13.95 14.59 13.95 14.42 0.1M
2024-09-26 13.89 14.10 13.82 14.00 0.1M
2024-09-25 13.87 13.96 13.69 13.74 0.0M
2024-09-24 13.89 14.12 13.86 13.90 0.1M
2024-09-23 13.56 13.97 13.46 13.87 0.1M
2024-09-20 13.81 13.95 13.45 13.46 0.1M
2024-09-19 13.77 14.25 13.76 13.84 0.1M
2024-09-18 13.58 13.81 13.58 13.68 0.0M
2024-09-17 13.64 13.76 13.53 13.55 0.0M
2024-09-16 13.63 13.72 13.49 13.64 0.0M
2024-09-13 13.55 13.70 13.45 13.60 0.0M
2024-09-12 13.97 14.01 13.39 13.53 0.1M
2024-09-11 13.67 13.91 13.51 13.83 0.1M
2024-09-10 14.10 14.16 13.40 13.74 0.1M
2024-09-09 14.13 14.17 13.99 14.09 0.0M
2024-09-06 14.24 14.43 14.00 14.01 0.0M
2024-09-05 14.48 14.66 14.25 14.26 0.0M
2024-09-04 14.40 14.55 14.27 14.49 0.0M
2024-09-03 15.08 15.13 14.38 14.38 0.1M
2024-09-02 15.12 15.17 14.75 15.08 0.1M
2024-08-30 15.15 15.26 15.02 15.20 0.0M
2024-08-29 15.07 15.25 14.95 15.17 0.0M
2024-08-28 15.05 15.09 14.94 15.08 0.0M
2024-08-27 14.98 15.28 14.91 15.03 0.0M
2024-08-26 15.07 15.17 14.90 14.94 0.0M
2024-08-23 14.70 15.03 14.70 14.99 0.1M
2024-08-22 14.91 14.96 14.69 14.71 0.0M
2024-08-21 14.72 14.98 14.70 14.88 0.1M
2024-08-20 14.78 14.96 14.66 14.72 0.1M
2024-08-19 14.48 14.80 14.42 14.76 0.1M
2024-08-16 14.58 14.68 14.30 14.45 0.0M
2024-08-15 14.22 14.55 14.14 14.53 0.1M
2024-08-14 14.03 14.24 14.00 14.18 0.1M
2024-08-13 13.93 14.11 13.71 14.02 0.1M
2024-08-12 14.15 14.31 13.90 13.93 0.1M
2024-08-09 14.21 14.46 13.98 14.05 0.1M
2024-08-08 14.26 14.32 13.98 14.27 0.1M
2024-08-07 14.21 14.49 14.04 14.16 0.1M
2024-08-06 14.50 15.10 14.02 14.33 0.1M
2024-08-05 14.50 14.50 13.90 14.40 0.1M
2024-08-02 15.04 15.09 14.54 14.80 0.1M
2024-08-01 15.54 15.69 15.04 15.15 0.1M
2024-07-31 15.60 15.67 15.28 15.45 0.1M
2024-07-30 15.77 15.89 15.40 15.52 0.1M
2024-07-29 16.47 16.50 15.48 15.75 0.2M
2024-07-26 16.73 16.80 16.05 16.27 0.1M
2024-07-25 18.00 18.00 16.18 16.72 0.2M
2024-07-24 18.48 18.52 18.10 18.14 0.0M
2024-07-23 18.98 19.02 18.30 18.62 0.0M
2024-07-22 18.71 19.00 18.60 19.00 0.0M
2024-07-19 18.94 18.94 18.50 18.60 0.0M
2024-07-18 18.65 19.28 18.60 18.82 0.0M
2024-07-17 18.45 18.70 18.29 18.58 0.0M
2024-07-16 18.60 18.60 18.34 18.57 0.0M
2024-07-15 18.65 18.74 18.53 18.60 0.0M
2024-07-12 18.68 18.73 18.54 18.64 0.0M
2024-07-11 18.57 18.71 18.38 18.69 0.0M
2024-07-10 17.86 18.57 17.83 18.50 0.0M
2024-07-09 17.96 18.20 17.81 18.00 0.0M
2024-07-08 18.04 18.29 17.88 18.00 0.0M
2024-07-05 18.40 18.48 18.00 18.08 0.0M
2024-07-04 18.45 18.49 18.12 18.35 0.0M
2024-07-03 18.25 18.48 18.09 18.47 0.0M
2024-07-02 18.55 18.55 17.90 18.34 0.1M
2024-07-01 18.81 19.00 18.57 18.60 0.1M
2024-06-28 18.46 18.62 18.23 18.52 0.1M
2024-06-27 19.41 19.46 18.48 18.48 0.1M
2024-06-26 19.30 19.45 19.13 19.45 0.0M
2024-06-25 19.34 19.51 19.20 19.22 0.0M
2024-06-24 19.10 19.47 18.90 19.30 0.0M
2024-06-21 19.24 19.30 18.94 19.22 0.0M
2024-06-20 19.16 19.28 18.96 19.20 0.0M
2024-06-19 19.08 19.20 18.96 19.00 0.0M
2024-06-18 19.09 19.23 18.95 19.01 0.1M
2024-06-17 19.09 19.21 18.82 19.19 0.1M
2024-06-14 19.65 19.75 18.63 18.91 0.1M
2024-06-13 20.18 20.39 19.50 19.67 0.1M
2024-06-12 20.07 20.25 19.80 20.17 0.0M
2024-06-11 20.32 20.42 19.92 20.02 0.0M
2024-06-10 20.27 20.31 19.73 20.30 0.0M
2024-06-07 20.19 20.31 19.97 20.25 0.0M
2024-06-06 20.10 20.38 20.10 20.19 0.0M
2024-06-05 20.03 20.42 20.00 20.30 0.0M
2024-06-04 20.22 20.22 19.83 20.03 0.1M
2024-06-03 20.53 20.58 20.10 20.17 0.1M
2024-05-31 20.61 20.76 20.17 20.46 0.0M
2024-05-30 20.17 20.64 20.13 20.63 0.0M
2024-05-29 20.82 20.82 20.12 20.12 0.0M
2024-05-28 20.91 21.06 20.52 20.69 0.1M
2024-05-27 20.69 20.99 20.51 20.95 0.0M
2024-05-24 20.25 20.61 20.20 20.59 0.0M
2024-05-23 20.49 20.73 20.25 20.32 0.0M
2024-05-22 20.36 20.46 20.05 20.40 0.0M
2024-05-21 20.60 20.60 20.36 20.36 0.0M
2024-05-20 21.05 21.05 20.59 20.67 0.0M
2024-05-17 21.03 21.07 20.71 20.76 0.0M
2024-05-16 21.34 21.39 20.91 21.05 0.0M
2024-05-15 21.63 21.70 21.24 21.30 0.0M
2024-05-14 20.99 21.59 20.99 21.59 0.1M
2024-05-13 20.49 21.12 20.34 21.05 0.1M
2024-05-10 20.18 20.43 20.10 20.38 0.0M
2024-05-09 19.96 20.29 19.84 20.14 0.0M
2024-05-08 20.22 20.25 19.66 19.92 0.1M
2024-05-07 20.42 20.49 20.11 20.26 0.1M
2024-05-06 20.39 21.00 20.08 20.40 0.1M
2024-05-03 20.18 20.44 19.99 20.27 0.1M
2024-05-02 21.19 21.27 19.92 20.11 0.2M
2024-04-30 23.33 23.33 20.69 20.95 0.2M
2024-04-29 23.22 23.40 22.95 23.24 0.0M
2024-04-26 22.98 23.29 22.96 23.04 0.0M
2024-04-25 23.24 23.58 22.80 22.88 0.0M
2024-04-24 23.46 23.55 23.15 23.26 0.0M
2024-04-23 23.10 23.71 23.10 23.35 0.0M
2024-04-22 22.86 23.25 22.60 23.09 0.1M
2024-04-19 24.06 24.32 23.40 24.10 0.1M
2024-04-18 24.28 24.38 24.10 24.23 0.0M
2024-04-17 24.22 24.52 24.14 24.18 0.0M
2024-04-16 24.63 24.65 24.06 24.29 0.0M
2024-04-15 24.63 25.44 24.52 24.63 0.1M
2024-04-12 25.26 25.26 24.25 24.41 0.1M
2024-04-11 25.16 25.37 24.93 25.25 0.0M
2024-04-10 25.18 25.59 24.95 25.13 0.0M
2024-04-09 24.72 25.31 24.60 25.09 0.0M
2024-04-08 24.62 24.99 24.58 24.82 0.0M
2024-04-05 24.54 24.68 24.38 24.62 0.0M
2024-04-04 24.97 25.39 24.53 24.61 0.0M
2024-04-03 25.45 25.47 24.64 24.98 0.1M
2024-04-02 26.11 26.45 25.41 25.53 0.1M
2024-03-28 26.88 26.90 26.01 26.08 0.1M
2024-03-27 26.64 26.83 26.49 26.76 0.0M
2024-03-26 27.17 27.36 26.36 26.72 0.1M
2024-03-25 26.90 27.30 26.85 27.30 0.1M
2024-03-22 26.90 27.09 26.84 27.04 0.0M
2024-03-21 26.79 27.18 26.79 26.94 0.0M
2024-03-20 26.53 26.90 26.46 26.76 0.0M
2024-03-19 26.14 26.67 26.14 26.53 0.0M
2024-03-18 26.31 26.49 26.12 26.24 0.0M
2024-03-15 25.35 26.20 25.35 26.14 0.1M
2024-03-14 25.44 25.52 25.18 25.41 0.0M
2024-03-13 25.71 25.94 25.31 25.39 0.0M
2024-03-12 25.50 25.84 25.11 25.79 0.1M
2024-03-11 25.00 25.37 24.80 25.31 0.0M
2024-03-08 25.23 25.25 24.88 24.95 0.0M
2024-03-07 24.86 25.25 24.74 25.22 0.0M
2024-03-06 24.88 25.10 24.63 24.91 0.0M
2024-03-05 24.41 24.85 24.20 24.65 0.0M
2024-03-04 24.60 24.76 24.32 24.50 0.1M
2024-03-01 24.38 24.50 24.28 24.38 0.0M
2024-02-29 24.24 24.38 24.07 24.21 0.0M
2024-02-28 24.14 24.44 23.97 24.17 0.0M
2024-02-27 24.10 24.37 23.85 24.17 0.0M
2024-02-26 24.52 24.80 24.10 24.17 0.0M
2024-02-23 24.19 24.68 24.14 24.52 0.0M
2024-02-22 23.82 24.50 23.75 24.35 0.0M
2024-02-21 23.64 23.69 23.41 23.54 0.0M
2024-02-20 23.98 23.98 23.30 23.53 0.0M
2024-02-19 23.87 23.92 23.45 23.79 0.0M
2024-02-16 24.20 24.40 23.68 23.75 0.1M
2024-02-15 22.90 24.26 22.70 24.14 0.1M
2024-02-14 22.45 22.73 22.31 22.73 0.0M
2024-02-13 22.74 22.80 22.22 22.22 0.1M
2024-02-12 22.73 22.80 22.22 22.72 0.0M
2024-02-09 22.30 22.63 22.18 22.57 0.0M
2024-02-08 21.69 22.36 21.64 22.33 0.1M
2024-02-07 21.36 22.04 21.36 21.81 0.1M
2024-02-06 21.07 21.55 20.96 21.44 0.0M
2024-02-05 21.50 21.50 20.84 20.98 0.0M
2024-02-02 21.00 21.42 20.97 21.39 0.0M
2024-02-01 20.23 21.04 20.18 21.04 0.1M
2024-01-31 20.08 20.58 20.08 20.35 0.0M
2024-01-30 19.67 20.36 19.43 20.16 0.0M
2024-01-29 19.85 19.85 19.30 19.53 0.0M
2024-01-26 19.40 19.61 19.38 19.52 0.0M
2024-01-25 19.43 19.50 19.16 19.47 0.1M
2024-01-24 19.71 19.71 19.32 19.41 0.1M
2024-01-23 19.63 19.76 19.24 19.66 0.0M
2024-01-22 19.92 20.01 19.60 19.68 0.1M
2024-01-19 19.86 19.96 19.64 19.84 0.0M
2024-01-18 19.57 19.94 19.50 19.83 0.0M
2024-01-17 19.94 20.22 19.48 19.54 0.1M
2024-01-16 20.15 20.17 19.64 19.98 0.1M
2024-01-15 20.43 20.52 20.09 20.20 0.0M
2024-01-12 20.69 20.76 20.32 20.37 0.1M
2024-01-11 20.92 21.29 20.64 20.78 0.0M
2024-01-10 20.43 20.83 20.39 20.76 0.0M
2024-01-09 20.73 20.73 20.45 20.49 0.0M
2024-01-08 20.57 20.77 20.27 20.75 0.0M
2024-01-05 20.28 20.66 20.22 20.59 0.0M
2024-01-04 20.56 20.56 20.29 20.32 0.0M
2024-01-03 21.11 21.17 20.32 20.36 0.1M
2024-01-02 21.30 21.51 20.88 21.05 0.0M