23,403€
-0,31%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 23,49 | 23,65 | 22,98 | 23,40 | -0,33% | 275,00 |
| 21.11.2024 | 23,35 | 23,54 | 22,63 | 23,48 | 0,58% | 5.023,00 |
| 20.11.2024 | 23,38 | 24,00 | 22,82 | 23,34 | 0,06% | 531,00 |
| 19.11.2024 | 23,70 | 23,94 | 22,84 | 23,33 | -1,58% | 435,00 |
| 18.11.2024 | 24,16 | 24,30 | 23,44 | 23,70 | -1,88% | 5.049,00 |
| 15.11.2024 | 24,73 | 24,80 | 24,01 | 24,16 | -2,53% | 5.493,00 |
| 14.11.2024 | 24,53 | 25,22 | 24,43 | 24,78 | 1,04% | 431,00 |
| 13.11.2024 | 25,61 | 25,61 | 24,32 | 24,53 | -4,24% | 404,00 |
| 12.11.2024 | 25,11 | 26,07 | 24,88 | 25,61 | 1,66% | 148,00 |
| 11.11.2024 | 24,78 | 25,63 | 24,72 | 25,20 | 1,70% | 300,00 |
| 08.11.2024 | 25,21 | 25,22 | 24,49 | 24,78 | -1,72% | 72,00 |
| 07.11.2024 | 24,85 | 25,35 | 24,53 | 25,21 | 1,34% | - |
| 06.11.2024 | 24,47 | 25,57 | 24,06 | 24,88 | 1,55% | 15,00 |
| 05.11.2024 | 23,99 | 24,70 | 23,76 | 24,50 | 2,05% | 13,00 |
| 04.11.2024 | 24,63 | 24,85 | 23,75 | 24,00 | -2,54% | 1.206,00 |
| 01.11.2024 | 25,00 | 25,02 | 24,29 | 24,63 | -1,55% | 4,00 |
| 31.10.2024 | 25,69 | 26,49 | 24,76 | 25,02 | -2,63% | 402,00 |
| 30.10.2024 | 26,57 | 26,60 | 25,43 | 25,69 | -3,50% | 75,00 |
| 29.10.2024 | 26,33 | 26,98 | 26,33 | 26,62 | 1,05% | 282,00 |
| 28.10.2024 | 26,30 | 26,63 | 25,68 | 26,35 | 0,49% | 20,00 |
| 25.10.2024 | 25,94 | 26,54 | 25,81 | 26,22 | 1,08% | 500,00 |
| 24.10.2024 | 25,98 | 26,58 | 25,88 | 25,94 | -0,25% | 1.029,00 |
| 23.10.2024 | 25,66 | 26,63 | 25,64 | 26,00 | 1,43% | 399,00 |
| 22.10.2024 | 25,34 | 25,74 | 25,23 | 25,64 | 1,02% | 60,00 |
| 21.10.2024 | 25,75 | 25,85 | 25,07 | 25,38 | -1,46% | 1.499,00 |
| 18.10.2024 | 25,32 | 26,06 | 25,26 | 25,75 | 1,63% | - |
| 17.10.2024 | 25,10 | 25,73 | 25,06 | 25,34 | 0,97% | 530,00 |
| 16.10.2024 | 24,75 | 25,39 | 24,57 | 25,10 | 1,39% | 2.560,00 |
| 15.10.2024 | 26,07 | 26,23 | 24,55 | 24,75 | -5,07% | 572,00 |
| 14.10.2024 | 25,53 | 26,08 | 25,39 | 26,07 | 2,22% | 1.566,00 |
| 11.10.2024 | 25,64 | 25,68 | 25,02 | 25,51 | -0,52% | 3,00 |
| 10.10.2024 | 25,70 | 25,89 | 25,38 | 25,64 | -0,24% | 38,00 |
| 09.10.2024 | 25,57 | 25,83 | 25,10 | 25,70 | 0,59% | 5,00 |
| 08.10.2024 | 25,57 | 25,61 | 25,13 | 25,55 | -0,61% | 20,00 |
| 07.10.2024 | 25,87 | 25,91 | 25,07 | 25,71 | -0,35% | 46,00 |
| 04.10.2024 | 25,78 | 26,16 | 25,53 | 25,80 | 0,33% | 15,00 |
| 03.10.2024 | 26,11 | 26,11 | 25,56 | 25,72 | -1,59% | 353,00 |
| 02.10.2024 | 26,22 | 26,39 | 25,68 | 26,13 | -0,19% | 170,00 |
| 01.10.2024 | 26,73 | 26,82 | 25,80 | 26,18 | -1,99% | 50,00 |
| 30.09.2024 | 27,27 | 27,64 | 26,40 | 26,71 | -1,72% | 15,00 |
| 27.09.2024 | 26,30 | 27,48 | 26,11 | 27,18 | 3,36% | 58,00 |
| 26.09.2024 | 25,59 | 26,46 | 25,43 | 26,30 | 3,29% | 1.154,00 |
| 25.09.2024 | 25,46 | 25,47 | 24,85 | 25,46 | 0,02% | 213,00 |
| 24.09.2024 | 25,01 | 25,80 | 25,01 | 25,46 | 1,82% | - |
| 23.09.2024 | 25,12 | 25,22 | 23,88 | 25,00 | 0,21% | 145,00 |
| 20.09.2024 | 26,03 | 26,03 | 24,70 | 24,95 | -4,15% | 209,00 |
| 19.09.2024 | 25,25 | 26,37 | 25,25 | 26,03 | 3,00% | 7,00 |
| 18.09.2024 | 25,38 | 25,72 | 25,13 | 25,27 | -0,43% | 15,00 |
| 17.09.2024 | 25,09 | 25,77 | 24,98 | 25,38 | 1,22% | 42,00 |
| 16.09.2024 | 25,91 | 26,10 | 24,77 | 25,08 | -3,20% | 523,00 |
| 13.09.2024 | 25,26 | 25,98 | 25,21 | 25,91 | 2,57% | 120,00 |
| 12.09.2024 | 25,77 | 26,05 | 25,10 | 25,26 | -2,04% | 255,00 |
| 11.09.2024 | 25,50 | 25,79 | 25,00 | 25,78 | 1,18% | 800,00 |
| 10.09.2024 | 26,21 | 26,23 | 24,96 | 25,48 | -2,89% | 43,00 |
| 09.09.2024 | 25,73 | 26,28 | 25,72 | 26,24 | 2,32% | 15,00 |
| 06.09.2024 | 26,62 | 26,65 | 25,63 | 25,64 | -3,71% | 730,00 |
| 05.09.2024 | 27,01 | 27,03 | 26,51 | 26,63 | -1,43% | 6,00 |
| 04.09.2024 | 26,81 | 27,31 | 26,54 | 27,02 | 0,18% | - |
| 03.09.2024 | 28,67 | 28,88 | 26,81 | 26,97 | -5,94% | 316,00 |
| 02.09.2024 | 28,80 | 28,97 | 28,22 | 28,67 | -0,57% | - |
| 30.08.2024 | 28,11 | 28,98 | 28,09 | 28,84 | 2,73% | 102,00 |
| 29.08.2024 | 27,94 | 28,76 | 27,41 | 28,07 | 0,54% | 255,00 |
| 28.08.2024 | 28,10 | 28,28 | 27,70 | 27,92 | -0,63% | 405,00 |
| 27.08.2024 | 27,85 | 28,24 | 27,71 | 28,10 | 0,88% | 127,00 |
| 26.08.2024 | 28,15 | 28,70 | 27,77 | 27,85 | -1,20% | 9,00 |
| 23.08.2024 | 27,64 | 28,38 | 27,64 | 28,19 | 1,99% | 463,00 |
| 22.08.2024 | 28,26 | 28,39 | 27,54 | 27,64 | -2,20% | 200,00 |
| 21.08.2024 | 27,87 | 28,50 | 27,73 | 28,26 | 1,58% | 33,00 |
| 20.08.2024 | 28,10 | 28,37 | 27,67 | 27,82 | -0,85% | 435,00 |
| 19.08.2024 | 27,71 | 28,15 | 27,63 | 28,06 | 1,26% | 58,00 |
| 16.08.2024 | 27,84 | 28,15 | 27,62 | 27,71 | -0,34% | 75,00 |
| 15.08.2024 | 26,92 | 27,89 | 26,77 | 27,81 | 3,30% | 155,00 |
| 14.08.2024 | 27,18 | 27,34 | 26,64 | 26,92 | -0,96% | 852,00 |
| 13.08.2024 | 26,84 | 27,30 | 26,50 | 27,18 | 1,43% | 95,00 |
| 12.08.2024 | 26,89 | 27,12 | 26,69 | 26,80 | -0,17% | 1.045,00 |
| 09.08.2024 | 27,01 | 27,19 | 26,60 | 26,84 | -0,79% | 302,00 |
| 08.08.2024 | 25,97 | 27,14 | 25,89 | 27,06 | 4,50% | 275,00 |
| 07.08.2024 | 26,65 | 27,35 | 25,89 | 25,89 | -2,77% | 20,00 |
| 06.08.2024 | 26,92 | 27,72 | 26,36 | 26,63 | -1,29% | 876,00 |
| 05.08.2024 | 27,84 | 27,84 | 25,92 | 26,98 | -2,89% | 1.968,00 |
| 02.08.2024 | 29,03 | 29,49 | 27,56 | 27,78 | -5,01% | 822,00 |
| 01.08.2024 | 31,33 | 31,34 | 28,97 | 29,24 | -6,58% | 473,00 |
| 31.07.2024 | 30,33 | 31,52 | 30,33 | 31,30 | 3,36% | 353,00 |
| 30.07.2024 | 31,17 | 31,38 | 30,16 | 30,29 | -2,79% | 7,00 |
| 29.07.2024 | 31,28 | 31,69 | 30,98 | 31,16 | -0,04% | 502,00 |
| 26.07.2024 | 31,04 | 31,48 | 30,46 | 31,17 | 0,44% | 61.486,00 |
| 25.07.2024 | 36,55 | 36,55 | 30,90 | 31,03 | -15,22% | 3.970,00 |
| 24.07.2024 | 37,13 | 37,38 | 36,43 | 36,61 | -1,39% | 100,00 |
| 23.07.2024 | 37,45 | 38,46 | 36,95 | 37,12 | -0,88% | 277,00 |
| 22.07.2024 | 36,82 | 38,67 | 36,79 | 37,45 | 1,79% | 6,00 |
| 19.07.2024 | 38,17 | 38,23 | 36,74 | 36,79 | -3,65% | 2,00 |
| 18.07.2024 | 37,63 | 38,70 | 37,60 | 38,18 | 1,54% | 6,00 |
| 17.07.2024 | 39,17 | 39,17 | 37,59 | 37,60 | -3,97% | 300,00 |
| 16.07.2024 | 38,70 | 39,16 | 38,46 | 39,16 | 1,23% | 145,00 |
| 15.07.2024 | 39,10 | 39,27 | 38,51 | 38,68 | -0,96% | 54,00 |
| 12.07.2024 | 38,64 | 39,61 | 38,56 | 39,06 | 1,11% | 47,00 |
| 11.07.2024 | 39,30 | 39,84 | 38,47 | 38,63 | -1,69% | 580,00 |
| 10.07.2024 | 38,27 | 39,29 | 38,19 | 39,29 | 2,71% | 3,00 |
| 09.07.2024 | 39,16 | 39,37 | 38,10 | 38,25 | -2,29% | 71,00 |
| 08.07.2024 | 39,13 | 39,38 | 38,78 | 39,15 | 0,08% | 46,00 |