24,173€
0,51%
Echtzeit-Aktienkurs STMICROELECTRONICS
Bid:
Ask:
Aktienkurse zur STMICROELECTRONICS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.09.2025 | 22,67 | 22,89 | 22,14 | 22,18 | -2,23% | 6,00 |
| 08.09.2025 | 22,91 | 23,03 | 22,48 | 22,68 | -0,98% | 4.702,00 |
| 05.09.2025 | 22,75 | 23,12 | 22,41 | 22,91 | 0,61% | 400,00 |
| 04.09.2025 | 22,21 | 22,78 | 21,71 | 22,77 | 2,58% | 4.014,00 |
| 03.09.2025 | 22,60 | 23,09 | 21,70 | 22,20 | -1,84% | 221,00 |
| 02.09.2025 | 23,07 | 23,07 | 22,12 | 22,61 | -2,02% | 506,00 |
| 01.09.2025 | 23,19 | 23,33 | 23,00 | 23,08 | -0,55% | 2.000,00 |
| 29.08.2025 | 23,66 | 23,70 | 23,17 | 23,20 | -1,93% | 4.570,00 |
| 28.08.2025 | 23,32 | 24,03 | 23,05 | 23,66 | 1,36% | 2.739,00 |
| 27.08.2025 | 23,25 | 23,54 | 23,12 | 23,34 | 0,39% | 1.200,00 |
| 26.08.2025 | 23,52 | 23,58 | 23,15 | 23,25 | -1,15% | 2.691,00 |
| 25.08.2025 | 23,42 | 23,65 | 23,30 | 23,52 | 0,38% | 2.143,00 |
| 22.08.2025 | 22,31 | 23,50 | 22,22 | 23,43 | 4,94% | 1.925,00 |
| 21.08.2025 | 22,29 | 22,66 | 22,13 | 22,33 | 0,10% | - |
| 20.08.2025 | 22,20 | 22,38 | 21,84 | 22,31 | 0,28% | 1.355,00 |
| 19.08.2025 | 22,33 | 22,50 | 22,14 | 22,25 | -0,34% | 900,00 |
| 18.08.2025 | 22,05 | 22,42 | 21,85 | 22,32 | 1,12% | 1.340,00 |
| 15.08.2025 | 22,26 | 22,38 | 21,89 | 22,07 | -0,82% | 1.551,00 |
| 14.08.2025 | 22,28 | 22,38 | 22,05 | 22,26 | -0,21% | - |
| 13.08.2025 | 22,43 | 22,49 | 22,10 | 22,30 | -0,61% | 2.002,00 |
| 12.08.2025 | 21,43 | 22,52 | 21,43 | 22,44 | 4,73% | 4.011,00 |
| 11.08.2025 | 21,67 | 21,89 | 21,36 | 21,43 | -1,11% | 4.000,00 |
| 08.08.2025 | 21,26 | 21,83 | 21,24 | 21,67 | 1,92% | - |
| 07.08.2025 | 21,34 | 21,57 | 20,85 | 21,26 | -0,43% | 5.480,00 |
| 06.08.2025 | 21,60 | 21,82 | 21,15 | 21,35 | -1,09% | 360,00 |
| 05.08.2025 | 21,74 | 22,13 | 21,35 | 21,59 | -0,72% | 913,00 |
| 04.08.2025 | 21,76 | 22,12 | 21,62 | 21,75 | -0,05% | 500,00 |
| 01.08.2025 | 22,36 | 22,43 | 21,52 | 21,76 | -2,68% | 155,00 |
| 31.07.2025 | 22,79 | 22,89 | 22,24 | 22,36 | -1,70% | 22,00 |
| 30.07.2025 | 23,10 | 23,15 | 22,48 | 22,74 | -1,41% | 1.073,00 |
| 29.07.2025 | 22,96 | 23,37 | 22,89 | 23,07 | 0,49% | 2.068,00 |
| 28.07.2025 | 22,58 | 23,05 | 22,58 | 22,96 | 1,69% | 530,00 |
| 25.07.2025 | 22,92 | 22,94 | 22,19 | 22,57 | -1,53% | 4.775,00 |
| 24.07.2025 | 27,33 | 27,35 | 22,17 | 22,92 | -16,13% | 7.776,00 |
| 23.07.2025 | 28,49 | 28,65 | 26,83 | 27,33 | -3,70% | 500,00 |
| 22.07.2025 | 28,05 | 28,45 | 27,47 | 28,38 | 1,21% | 872,00 |
| 21.07.2025 | 28,02 | 28,42 | 27,95 | 28,04 | 0,09% | 541,00 |
| 18.07.2025 | 27,74 | 28,12 | 27,62 | 28,02 | 1,27% | 611,00 |
| 17.07.2025 | 27,41 | 28,02 | 27,13 | 27,67 | 0,98% | 701,00 |
| 16.07.2025 | 27,24 | 27,49 | 26,46 | 27,40 | 0,58% | 111,00 |
| 15.07.2025 | 27,28 | 27,75 | 27,22 | 27,24 | -0,12% | 884,00 |
| 14.07.2025 | 27,46 | 27,73 | 26,90 | 27,28 | -1,18% | 554,00 |
| 11.07.2025 | 28,27 | 28,27 | 27,44 | 27,60 | -2,33% | 468,00 |
| 10.07.2025 | 27,29 | 28,31 | 27,21 | 28,26 | 3,38% | 1.522,00 |
| 09.07.2025 | 27,76 | 27,79 | 26,97 | 27,33 | -1,58% | 29,00 |
| 08.07.2025 | 27,04 | 27,91 | 26,97 | 27,77 | 2,66% | 1,00 |
| 07.07.2025 | 27,08 | 27,45 | 26,95 | 27,05 | -0,08% | 19,00 |
| 04.07.2025 | 27,49 | 27,49 | 26,92 | 27,08 | -1,55% | 194,00 |
| 03.07.2025 | 26,96 | 27,51 | 26,91 | 27,50 | 2,00% | 71,00 |
| 02.07.2025 | 25,54 | 27,03 | 25,54 | 26,96 | 5,54% | - |
| 01.07.2025 | 25,90 | 25,97 | 25,26 | 25,55 | -1,35% | - |
| 30.06.2025 | 25,73 | 26,74 | 25,71 | 25,90 | 0,66% | - |
| 27.06.2025 | 25,74 | 26,01 | 25,51 | 25,73 | 0,02% | - |
| 26.06.2025 | 25,62 | 25,92 | 25,52 | 25,72 | 0,39% | - |
| 25.06.2025 | 25,97 | 26,07 | 25,11 | 25,62 | -1,36% | - |
| 24.06.2025 | 25,61 | 25,99 | 25,42 | 25,98 | 3,62% | 210,00 |
| 23.06.2025 | 24,65 | 25,10 | 24,38 | 25,07 | 1,17% | - |
| 20.06.2025 | 24,94 | 25,53 | 24,69 | 24,78 | -0,66% | 30,00 |
| 19.06.2025 | 25,25 | 25,35 | 24,90 | 24,94 | -1,33% | 100,00 |
| 18.06.2025 | 25,05 | 25,48 | 24,85 | 25,28 | 0,84% | 11,00 |
| 17.06.2025 | 25,38 | 25,39 | 24,97 | 25,07 | -2,32% | - |
| 16.06.2025 | 25,24 | 25,76 | 25,24 | 25,66 | 1,68% | 626,00 |
| 13.06.2025 | 25,54 | 25,77 | 24,90 | 25,24 | -2,08% | 519,00 |
| 12.06.2025 | 25,93 | 26,16 | 25,51 | 25,77 | -0,77% | - |
| 11.06.2025 | 26,55 | 26,65 | 25,84 | 25,97 | -2,15% | 2.075,00 |
| 10.06.2025 | 25,81 | 26,56 | 25,51 | 26,54 | 2,76% | 3.549,00 |
| 09.06.2025 | 25,01 | 26,01 | 24,96 | 25,83 | 3,29% | 582,00 |
| 06.06.2025 | 24,76 | 25,18 | 24,65 | 25,01 | 1,09% | 934,00 |
| 05.06.2025 | 24,90 | 25,38 | 24,67 | 24,74 | -0,54% | 313,00 |
| 04.06.2025 | 22,56 | 25,12 | 22,55 | 24,87 | 10,34% | 4.625,00 |
| 03.06.2025 | 21,92 | 22,72 | 21,50 | 22,54 | 2,78% | - |
| 02.06.2025 | 22,14 | 22,14 | 21,48 | 21,93 | -1,03% | - |
| 30.05.2025 | 22,39 | 22,69 | 21,75 | 22,16 | -1,01% | 427,00 |
| 29.05.2025 | 22,22 | 23,34 | 22,22 | 22,39 | 0,69% | 2.006,00 |
| 28.05.2025 | 22,42 | 22,62 | 21,75 | 22,23 | -0,80% | 320,00 |
| 27.05.2025 | 22,11 | 22,75 | 22,00 | 22,41 | 1,28% | 100,00 |
| 26.05.2025 | 21,57 | 22,21 | 21,57 | 22,13 | 2,88% | - |
| 23.05.2025 | 22,39 | 22,66 | 21,23 | 21,51 | -3,91% | 869,00 |
| 22.05.2025 | 22,38 | 22,90 | 22,32 | 22,39 | -0,25% | 1.500,00 |
| 21.05.2025 | 22,88 | 23,00 | 22,27 | 22,44 | -2,19% | 150,00 |
| 20.05.2025 | 23,01 | 23,14 | 22,78 | 22,94 | -0,56% | 44,00 |
| 19.05.2025 | 23,14 | 23,17 | 22,59 | 23,07 | -0,21% | 2,00 |
| 16.05.2025 | 23,21 | 23,33 | 22,97 | 23,12 | -0,42% | - |
| 15.05.2025 | 23,35 | 23,40 | 22,97 | 23,22 | -0,68% | 17,00 |