21,965€
0,97%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 21,76 | 22,00 | 21,75 | 21,97 | 0,99% | - |
| 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 |
| 14.05.2025 | 23,27 | 23,46 | 22,83 | 23,38 | 0,48% | 7,00 |
| 13.05.2025 | 22,73 | 23,35 | 22,64 | 23,27 | 2,02% | 300,00 |
| 12.05.2025 | 21,21 | 22,96 | 21,21 | 22,81 | 7,46% | 359,00 |
| 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% | - |