20,055€
-1,73%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 20,41 | 20,52 | 19,91 | 20,06 | -1,73% | 12,00 |
| 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 |
| 10.12.2024 | 25,16 | 25,62 | 24,87 | 24,98 | -0,81% | 276,00 |
| 09.12.2024 | 25,01 | 25,59 | 24,60 | 25,18 | 0,78% | 440,00 |
| 06.12.2024 | 24,58 | 25,13 | 24,51 | 24,99 | 1,68% | 149,00 |
| 05.12.2024 | 24,67 | 25,01 | 24,48 | 24,58 | -0,39% | 38,00 |
| 04.12.2024 | 24,49 | 25,15 | 24,25 | 24,67 | 0,67% | 171,00 |
| 03.12.2024 | 24,76 | 25,00 | 24,11 | 24,51 | -1,03% | 100,00 |
| 02.12.2024 | 23,97 | 24,82 | 23,78 | 24,76 | 2,80% | 165,00 |
| 29.11.2024 | 23,79 | 24,31 | 23,61 | 24,09 | 1,30% | 18,00 |
| 28.11.2024 | 24,12 | 24,19 | 23,65 | 23,78 | -1,39% | 7,00 |
| 27.11.2024 | 24,33 | 24,37 | 23,55 | 24,11 | -0,87% | 64,00 |
| 26.11.2024 | 24,51 | 25,09 | 24,07 | 24,32 | -0,72% | 74,00 |
| 25.11.2024 | 23,55 | 24,71 | 23,50 | 24,50 | 4,06% | 352,00 |
| 22.11.2024 | 23,49 | 23,65 | 22,98 | 23,55 | 0,30% | 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 |