21,220€
3,12%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 20,58 | 21,35 | 20,57 | 21,22 | 3,13% | 20,00 |
| 08.05.2025 | 20,54 | 20,93 | 20,05 | 20,58 | 0,18% | 1.600,00 |
| 07.05.2025 | 19,95 | 20,54 | 19,95 | 20,54 | 2,98% | 100,00 |
| 06.05.2025 | 20,33 | 20,48 | 19,87 | 19,95 | -1,99% | 10,00 |
| 05.05.2025 | 20,76 | 20,97 | 20,33 | 20,35 | -1,94% | 160,00 |
| 02.05.2025 | 20,02 | 20,84 | 20,02 | 20,75 | 3,68% | 32,00 |
| 30.04.2025 | 20,23 | 20,40 | 19,36 | 20,02 | -1,18% | 1.140,00 |
| 29.04.2025 | 20,45 | 20,47 | 19,83 | 20,26 | -0,93% | 206,00 |
| 28.04.2025 | 20,50 | 20,67 | 20,01 | 20,45 | -0,28% | - |
| 25.04.2025 | 20,47 | 20,77 | 20,08 | 20,50 | -0,01% | 600,00 |
| 24.04.2025 | 19,23 | 20,66 | 19,23 | 20,51 | 6,43% | 8.075,00 |
| 23.04.2025 | 18,37 | 19,52 | 18,35 | 19,27 | 5,06% | 500,00 |
| 22.04.2025 | 17,82 | 18,39 | 17,75 | 18,34 | 2,60% | 28,00 |
| 17.04.2025 | 17,75 | 18,31 | 17,74 | 17,88 | 0,73% | 65,00 |
| 16.04.2025 | 18,14 | 18,14 | 17,30 | 17,75 | -2,44% | - |
| 15.04.2025 | 18,02 | 18,34 | 18,00 | 18,19 | 1,02% | 20,00 |
| 14.04.2025 | 18,60 | 18,60 | 17,69 | 18,01 | -0,38% | 1.750,00 |
| 11.04.2025 | 17,06 | 18,14 | 16,92 | 18,08 | 5,97% | - |
| 10.04.2025 | 19,64 | 19,64 | 16,44 | 17,06 | -13,24% | 1.035,00 |
| 09.04.2025 | 16,23 | 19,70 | 16,05 | 19,66 | 20,90% | - |
| 08.04.2025 | 17,39 | 17,93 | 15,89 | 16,26 | -6,55% | 2.342,00 |
| 07.04.2025 | 16,72 | 18,11 | 15,50 | 17,40 | 2,36% | 1.377,00 |
| 04.04.2025 | 17,87 | 18,07 | 16,51 | 17,00 | -4,88% | 2.600,00 |
| 03.04.2025 | 19,94 | 19,94 | 17,84 | 17,87 | -11,48% | 805,00 |
| 02.04.2025 | 20,14 | 20,29 | 19,64 | 20,19 | 0,27% | 2,00 |
| 01.04.2025 | 20,41 | 20,52 | 19,73 | 20,13 | -1,35% | 62,00 |
| 31.03.2025 | 20,53 | 20,54 | 19,73 | 20,41 | -0,92% | 6.003,00 |
| 28.03.2025 | 22,07 | 22,07 | 20,45 | 20,60 | -4,01% | 435,00 |
| 27.03.2025 | 21,53 | 21,56 | 20,89 | 21,46 | -0,49% | - |
| 26.03.2025 | 22,38 | 22,57 | 21,19 | 21,56 | -3,64% | 113,00 |
| 25.03.2025 | 22,39 | 22,79 | 22,21 | 22,38 | -0,06% | 3,00 |
| 24.03.2025 | 22,20 | 22,63 | 21,99 | 22,39 | 0,80% | - |
| 21.03.2025 | 22,62 | 22,66 | 21,72 | 22,21 | -1,82% | 190,00 |
| 20.03.2025 | 23,35 | 23,57 | 22,53 | 22,63 | -3,12% | 300,00 |
| 19.03.2025 | 23,46 | 23,61 | 23,06 | 23,35 | -0,44% | - |
| 18.03.2025 | 23,15 | 23,98 | 23,10 | 23,46 | 1,32% | 874,00 |
| 17.03.2025 | 22,86 | 23,41 | 22,51 | 23,15 | 1,10% | 455,00 |
| 14.03.2025 | 22,22 | 22,92 | 21,97 | 22,90 | 3,43% | 45,00 |
| 13.03.2025 | 22,57 | 22,61 | 21,97 | 22,14 | -2,06% | - |
| 12.03.2025 | 22,97 | 23,18 | 22,46 | 22,60 | -1,33% | 180,00 |
| 11.03.2025 | 23,12 | 23,78 | 22,53 | 22,91 | -0,78% | 9,00 |
| 10.03.2025 | 24,32 | 24,45 | 22,80 | 23,09 | -5,02% | 1.759,00 |
| 07.03.2025 | 23,96 | 24,36 | 23,30 | 24,31 | 1,42% | 502,00 |
| 06.03.2025 | 23,61 | 24,26 | 23,04 | 23,97 | 1,50% | 900,00 |
| 05.03.2025 | 22,54 | 23,66 | 22,38 | 23,61 | 5,08% | - |
| 04.03.2025 | 23,13 | 23,80 | 21,75 | 22,47 | -2,94% | 1.394,00 |
| 03.03.2025 | 23,85 | 24,09 | 22,88 | 23,15 | -2,63% | 350,00 |
| 28.02.2025 | 23,52 | 23,95 | 23,33 | 23,78 | 0,83% | 16,00 |
| 27.02.2025 | 24,98 | 25,15 | 23,48 | 23,58 | -5,60% | 756,00 |
| 26.02.2025 | 25,70 | 25,81 | 24,77 | 24,98 | -2,63% | 646,00 |
| 25.02.2025 | 26,17 | 26,18 | 25,57 | 25,66 | -1,78% | 1.349,00 |
| 24.02.2025 | 26,41 | 26,80 | 26,11 | 26,12 | -0,34% | 415,00 |
| 21.02.2025 | 26,74 | 27,08 | 26,08 | 26,21 | -1,72% | 81,00 |
| 20.02.2025 | 25,27 | 26,87 | 25,00 | 26,67 | 5,57% | 3.216,00 |
| 19.02.2025 | 23,38 | 25,53 | 23,38 | 25,26 | 8,09% | 938,00 |
| 18.02.2025 | 23,24 | 23,46 | 22,92 | 23,37 | 0,58% | 173,00 |
| 17.02.2025 | 23,22 | 23,46 | 23,19 | 23,24 | -0,02% | - |
| 14.02.2025 | 22,75 | 23,47 | 22,75 | 23,24 | 2,10% | 125,00 |
| 13.02.2025 | 22,55 | 23,16 | 22,52 | 22,77 | 1,04% | 18,00 |
| 12.02.2025 | 22,02 | 22,67 | 21,82 | 22,53 | 2,34% | 20,00 |
| 11.02.2025 | 21,95 | 22,20 | 21,77 | 22,02 | 0,34% | 9,00 |
| 10.02.2025 | 21,82 | 21,96 | 21,63 | 21,94 | 0,93% | 1.020,00 |
| 07.02.2025 | 21,83 | 22,03 | 21,59 | 21,74 | -0,30% | 2.744,00 |
| 06.02.2025 | 21,37 | 21,81 | 20,90 | 21,80 | 2,02% | 138,00 |
| 05.02.2025 | 21,51 | 21,58 | 20,75 | 21,37 | -0,64% | 4.042,00 |
| 04.02.2025 | 21,07 | 21,82 | 21,04 | 21,51 | 2,06% | 455,00 |
| 03.02.2025 | 21,28 | 21,34 | 20,66 | 21,07 | -2,53% | 315,00 |
| 31.01.2025 | 21,66 | 21,97 | 21,25 | 21,62 | -0,22% | 381,00 |
| 30.01.2025 | 23,87 | 23,90 | 21,12 | 21,67 | -9,14% | 24.184,00 |
| 29.01.2025 | 23,59 | 24,23 | 23,59 | 23,85 | 1,08% | 26,00 |
| 28.01.2025 | 24,01 | 24,49 | 23,37 | 23,59 | -1,85% | 303,00 |
| 27.01.2025 | 24,09 | 24,69 | 23,47 | 24,04 | -0,87% | 1.088,00 |
| 24.01.2025 | 24,84 | 24,90 | 24,08 | 24,25 | -2,30% | 4.439,00 |
| 23.01.2025 | 24,51 | 24,82 | 24,25 | 24,82 | 1,18% | 4.509,00 |
| 22.01.2025 | 24,70 | 24,80 | 24,25 | 24,53 | -0,51% | 602,00 |
| 21.01.2025 | 24,65 | 24,92 | 24,55 | 24,65 | 0,01% | 15,00 |
| 20.01.2025 | 24,85 | 24,93 | 24,37 | 24,65 | -0,71% | 338,00 |
| 17.01.2025 | 24,12 | 24,86 | 24,10 | 24,83 | 3,07% | 800,00 |
| 16.01.2025 | 23,96 | 24,60 | 23,92 | 24,09 | 0,49% | 180,00 |
| 15.01.2025 | 23,68 | 24,20 | 23,44 | 23,97 | 1,26% | 400,00 |
| 14.01.2025 | 23,53 | 24,04 | 23,43 | 23,67 | 0,90% | 72,00 |
| 13.01.2025 | 24,07 | 24,08 | 22,97 | 23,46 | -2,68% | 726,00 |
| 10.01.2025 | 24,48 | 24,61 | 24,02 | 24,11 | -1,50% | 19,00 |
| 09.01.2025 | 24,54 | 24,61 | 24,25 | 24,48 | -0,26% | - |
| 08.01.2025 | 25,50 | 25,66 | 24,40 | 24,54 | -3,76% | 24,00 |
| 07.01.2025 | 25,14 | 25,86 | 25,12 | 25,50 | 1,42% | 136,00 |
| 06.01.2025 | 23,69 | 25,45 | 23,43 | 25,14 | 6,50% | 59,00 |
| 03.01.2025 | 23,73 | 23,80 | 23,21 | 23,61 | -0,53% | 104,00 |
| 02.01.2025 | 24,19 | 24,44 | 23,51 | 23,73 | -1,91% | 207,00 |
| 30.12.2024 | 24,47 | 24,47 | 24,13 | 24,20 | -0,30% | - |
| 27.12.2024 | 24,35 | 24,42 | 23,92 | 24,27 | -0,26% | 420,00 |
| 23.12.2024 | 23,57 | 24,37 | 23,48 | 24,33 | 3,35% | - |
| 20.12.2024 | 23,55 | 23,90 | 23,10 | 23,54 | -0,02% | 400,00 |
| 19.12.2024 | 24,15 | 24,48 | 23,48 | 23,55 | -2,49% | 261,00 |
| 18.12.2024 | 24,66 | 25,29 | 24,00 | 24,15 | -2,06% | 9,00 |
| 17.12.2024 | 24,35 | 24,81 | 24,29 | 24,66 | 1,34% | 338,00 |
| 16.12.2024 | 25,04 | 25,04 | 24,00 | 24,33 | -2,68% | 761,00 |
| 13.12.2024 | 25,11 | 25,35 | 24,81 | 25,00 | -0,41% | 50,00 |
| 12.12.2024 | 25,05 | 25,47 | 24,85 | 25,11 | 0,22% | 8,00 |
| 11.12.2024 | 24,98 | 25,27 | 24,90 | 25,05 | 0,29% | 120,00 |