23,600€
-3,03%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 24,42 | 24,45 | 23,37 | 23,53 | -3,32% | 708,00 |
| 02.02.2026 | 23,45 | 24,41 | 22,82 | 24,34 | 3,77% | 992,00 |
| 30.01.2026 | 23,75 | 24,19 | 23,33 | 23,45 | -0,50% | 1.411,00 |
| 29.01.2026 | 25,33 | 26,51 | 23,14 | 23,57 | -7,59% | 1.544,00 |
| 28.01.2026 | 24,41 | 26,11 | 24,38 | 25,51 | 3,96% | 900,00 |
| 27.01.2026 | 24,02 | 24,60 | 24,02 | 24,53 | 1,93% | 55,00 |
| 26.01.2026 | 24,56 | 24,65 | 23,93 | 24,07 | -1,78% | 482,00 |
| 23.01.2026 | 24,62 | 25,05 | 24,34 | 24,50 | -0,30% | 396,00 |
| 22.01.2026 | 24,46 | 25,15 | 24,37 | 24,58 | 2,60% | 152,00 |
| 21.01.2026 | 23,20 | 24,32 | 23,20 | 23,95 | 3,37% | 3.708,00 |
| 20.01.2026 | 23,14 | 23,54 | 22,74 | 23,17 | 0,49% | 218,00 |
| 19.01.2026 | 23,97 | 24,17 | 23,01 | 23,06 | -5,00% | 6.373,00 |
| 16.01.2026 | 24,21 | 24,62 | 24,14 | 24,27 | 0,25% | 59,00 |
| 15.01.2026 | 24,08 | 24,67 | 24,08 | 24,21 | 1,04% | 48,00 |
| 14.01.2026 | 24,45 | 24,66 | 23,86 | 23,96 | -2,04% | 24,00 |
| 13.01.2026 | 24,30 | 24,73 | 24,24 | 24,46 | 0,60% | 14,00 |
| 12.01.2026 | 24,75 | 24,75 | 24,13 | 24,32 | -1,75% | 73,00 |
| 09.01.2026 | 24,10 | 24,76 | 24,09 | 24,75 | 3,26% | 925,00 |
| 08.01.2026 | 24,69 | 24,91 | 23,95 | 23,97 | -2,49% | 1.269,00 |
| 07.01.2026 | 24,98 | 25,24 | 24,43 | 24,58 | -1,88% | 70,00 |
| 06.01.2026 | 23,44 | 25,21 | 23,44 | 25,05 | 6,97% | 228,00 |
| 05.01.2026 | 23,39 | 23,99 | 23,39 | 23,42 | -0,48% | 8.246,00 |
| 02.01.2026 | 22,47 | 23,73 | 22,15 | 23,53 | 4,71% | 1.186,00 |
| 30.12.2025 | 22,05 | 22,48 | 22,03 | 22,47 | 1,65% | - |
| 29.12.2025 | 22,08 | 22,35 | 22,04 | 22,11 | -0,10% | 2,00 |
| 23.12.2025 | 22,02 | 22,24 | 22,00 | 22,13 | 0,20% | 322,00 |
| 22.12.2025 | 22,06 | 22,31 | 22,00 | 22,09 | -0,17% | 140,00 |
| 19.12.2025 | 21,98 | 22,34 | 21,92 | 22,12 | 0,65% | - |
| 18.12.2025 | 21,80 | 22,16 | 21,70 | 21,98 | 0,90% | 1,00 |
| 17.12.2025 | 22,14 | 22,60 | 21,74 | 21,79 | -1,77% | 19,00 |
| 16.12.2025 | 22,38 | 22,38 | 21,82 | 22,18 | -1,48% | 5.525,00 |
| 15.12.2025 | 22,03 | 22,84 | 22,01 | 22,51 | 1,88% | 5.210,00 |
| 12.12.2025 | 22,32 | 22,65 | 22,04 | 22,10 | -0,76% | 1.390,00 |
| 11.12.2025 | 22,46 | 22,46 | 21,89 | 22,27 | -0,98% | 446,00 |
| 10.12.2025 | 22,22 | 22,53 | 22,06 | 22,49 | 1,03% | - |
| 09.12.2025 | 22,13 | 22,49 | 22,13 | 22,26 | 0,86% | 20,00 |
| 08.12.2025 | 22,31 | 22,38 | 22,04 | 22,07 | -1,64% | 850,00 |
| 05.12.2025 | 21,94 | 22,67 | 21,94 | 22,43 | 2,26% | 3.240,00 |
| 04.12.2025 | 21,93 | 22,25 | 21,81 | 21,94 | 0,25% | 3.212,00 |
| 03.12.2025 | 20,66 | 21,88 | 20,61 | 21,88 | 5,98% | 231,00 |
| 02.12.2025 | 20,00 | 20,75 | 19,88 | 20,65 | 3,03% | 402,00 |
| 01.12.2025 | 19,82 | 20,07 | 19,51 | 20,04 | 1,10% | 4.703,00 |
| 28.11.2025 | 19,55 | 19,83 | 19,55 | 19,82 | 1,09% | 3.209,00 |
| 27.11.2025 | 19,54 | 19,82 | 19,50 | 19,61 | -0,37% | 1.106,00 |
| 26.11.2025 | 19,44 | 19,70 | 19,22 | 19,68 | 1,21% | 2.840,00 |
| 25.11.2025 | 19,21 | 19,45 | 19,01 | 19,45 | 1,23% | 125,00 |
| 24.11.2025 | 19,08 | 19,36 | 18,90 | 19,21 | 0,45% | - |
| 21.11.2025 | 18,41 | 19,30 | 18,23 | 19,12 | 4,07% | 1.520,00 |
| 20.11.2025 | 19,51 | 20,20 | 18,33 | 18,38 | -5,26% | 465,00 |
| 19.11.2025 | 19,23 | 19,59 | 19,08 | 19,40 | 0,47% | 837,00 |
| 18.11.2025 | 19,57 | 19,64 | 19,04 | 19,31 | -1,14% | 600,00 |
| 17.11.2025 | 20,12 | 20,28 | 19,47 | 19,53 | -2,67% | 1.475,00 |
| 14.11.2025 | 20,60 | 20,61 | 19,86 | 20,06 | -2,47% | 893,00 |
| 13.11.2025 | 20,75 | 21,13 | 20,44 | 20,57 | -0,88% | 272,00 |
| 12.11.2025 | 20,50 | 21,26 | 20,01 | 20,75 | 1,28% | 5.849,00 |
| 11.11.2025 | 20,58 | 20,72 | 20,40 | 20,49 | -0,38% | 6.000,00 |
| 10.11.2025 | 20,40 | 21,01 | 20,27 | 20,57 | 1,29% | 5.346,00 |
| 07.11.2025 | 20,49 | 20,67 | 19,95 | 20,31 | -1,49% | 457,00 |
| 06.11.2025 | 21,06 | 21,11 | 20,43 | 20,61 | -2,18% | 1.695,00 |
| 05.11.2025 | 20,38 | 21,22 | 20,24 | 21,07 | 3,13% | 1.202,00 |
| 04.11.2025 | 21,21 | 21,23 | 20,42 | 20,43 | -3,97% | 7.398,00 |
| 03.11.2025 | 21,29 | 21,62 | 21,16 | 21,28 | -0,09% | 3.570,00 |
| 31.10.2025 | 21,17 | 21,60 | 21,16 | 21,30 | 0,02% | 2.695,00 |
| 30.10.2025 | 21,33 | 21,55 | 21,16 | 21,29 | -0,01% | 184,00 |
| 29.10.2025 | 21,75 | 21,97 | 21,23 | 21,30 | -1,91% | 299,00 |
| 28.10.2025 | 21,86 | 22,34 | 21,64 | 21,71 | -0,70% | 856,00 |
| 27.10.2025 | 21,42 | 22,05 | 21,42 | 21,86 | 1,92% | 6.391,00 |
| 24.10.2025 | 22,24 | 22,64 | 21,22 | 21,45 | -2,17% | 2.804,00 |
| 23.10.2025 | 24,99 | 25,12 | 21,74 | 21,93 | -12,72% | 9.791,00 |
| 22.10.2025 | 26,37 | 26,38 | 25,10 | 25,12 | -4,80% | 2.449,00 |
| 21.10.2025 | 25,93 | 26,66 | 25,86 | 26,39 | 1,76% | 426,00 |
| 20.10.2025 | 25,06 | 26,14 | 25,03 | 25,93 | 3,38% | 418,00 |
| 17.10.2025 | 25,11 | 25,16 | 24,36 | 25,08 | 0,23% | 51,00 |
| 16.10.2025 | 24,78 | 25,30 | 24,64 | 25,03 | 0,75% | 402,00 |
| 15.10.2025 | 24,42 | 24,93 | 24,42 | 24,84 | 2,03% | 3.229,00 |
| 14.10.2025 | 24,78 | 24,79 | 23,95 | 24,34 | -1,82% | 783,00 |
| 13.10.2025 | 23,55 | 24,91 | 23,47 | 24,80 | 5,14% | 3.319,00 |
| 10.10.2025 | 24,84 | 24,97 | 23,49 | 23,58 | -4,62% | - |
| 09.10.2025 | 24,82 | 24,97 | 24,56 | 24,73 | 0,06% | 1,00 |
| 08.10.2025 | 24,16 | 24,75 | 23,95 | 24,71 | 2,48% | 46,00 |
| 07.10.2025 | 24,71 | 24,86 | 24,10 | 24,11 | -2,62% | 603,00 |
| 06.10.2025 | 24,62 | 25,17 | 24,18 | 24,76 | 0,02% | 8.981,00 |
| 03.10.2025 | 24,66 | 24,92 | 24,54 | 24,76 | 0,40% | 3,00 |
| 02.10.2025 | 24,20 | 25,08 | 24,20 | 24,66 | 2,02% | 9.624,00 |
| 01.10.2025 | 23,99 | 24,25 | 23,71 | 24,17 | 0,51% | 2.950,00 |
| 30.09.2025 | 23,96 | 24,07 | 23,75 | 24,05 | 0,32% | 7,00 |
| 29.09.2025 | 23,91 | 24,37 | 23,83 | 23,97 | 0,46% | 2.771,00 |
| 26.09.2025 | 24,28 | 24,29 | 23,55 | 23,86 | -1,38% | 413,00 |
| 25.09.2025 | 24,70 | 24,95 | 24,04 | 24,20 | -1,91% | 81,00 |
| 24.09.2025 | 24,31 | 24,81 | 24,25 | 24,67 | 1,10% | 124,00 |
| 23.09.2025 | 24,11 | 24,83 | 23,78 | 24,40 | 1,17% | 2.676,00 |
| 22.09.2025 | 23,64 | 24,21 | 23,32 | 24,12 | 1,96% | 1.000,00 |
| 19.09.2025 | 24,06 | 24,17 | 23,47 | 23,66 | -1,75% | 483,00 |
| 18.09.2025 | 22,99 | 24,40 | 22,99 | 24,08 | 4,54% | 590,00 |
| 17.09.2025 | 23,01 | 23,29 | 22,67 | 23,03 | -0,08% | - |
| 16.09.2025 | 22,92 | 23,17 | 22,72 | 23,05 | 0,27% | 1.608,00 |
| 15.09.2025 | 22,20 | 23,14 | 22,19 | 22,99 | 3,41% | - |
| 12.09.2025 | 22,35 | 22,71 | 22,14 | 22,23 | -0,51% | 42,00 |
| 11.09.2025 | 22,16 | 22,46 | 22,03 | 22,35 | 0,82% | - |
| 10.09.2025 | 22,22 | 22,62 | 22,04 | 22,16 | -0,07% | 1.300,00 |