23,833€
0,24%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 23,61 | 23,99 | 23,48 | 23,84 | 0,26% | 6.955,00 |
| 20.12.2024 | 23,47 | 23,80 | 23,12 | 23,78 | 1,17% | 18.942,00 |
| 19.12.2024 | 24,16 | 24,40 | 23,50 | 23,50 | -2,49% | 12.441,00 |
| 18.12.2024 | 24,69 | 25,27 | 23,68 | 24,10 | -2,37% | 17.579,00 |
| 17.12.2024 | 24,27 | 24,79 | 24,27 | 24,69 | 1,38% | 11.569,00 |
| 16.12.2024 | 24,78 | 24,84 | 24,05 | 24,35 | -2,44% | 13.203,00 |
| 13.12.2024 | 25,13 | 25,20 | 24,82 | 24,96 | -0,36% | 2.767,00 |
| 12.12.2024 | 25,08 | 25,33 | 24,97 | 25,05 | -0,38% | 6.950,00 |
| 11.12.2024 | 25,02 | 25,27 | 24,90 | 25,15 | 0,10% | 3.679,00 |
| 10.12.2024 | 25,11 | 25,56 | 24,88 | 25,12 | -0,18% | 8.813,00 |
| 09.12.2024 | 24,75 | 25,58 | 24,60 | 25,17 | 0,48% | 9.588,00 |
| 06.12.2024 | 24,60 | 25,12 | 24,60 | 25,05 | 1,81% | 5.479,00 |
| 05.12.2024 | 24,60 | 25,00 | 24,57 | 24,60 | 0,00% | 2.515,00 |
| 04.12.2024 | 24,43 | 25,10 | 24,32 | 24,60 | 0,20% | 5.082,00 |
| 03.12.2024 | 24,83 | 24,98 | 24,14 | 24,55 | -0,91% | 5.310,00 |
| 02.12.2024 | 23,82 | 24,85 | 23,80 | 24,78 | 2,61% | 6.706,00 |
| 29.11.2024 | 23,72 | 24,31 | 23,63 | 24,15 | 1,53% | 6.118,00 |
| 28.11.2024 | 24,27 | 24,34 | 23,69 | 23,78 | -1,23% | 11.417,00 |
| 27.11.2024 | 24,00 | 24,08 | 23,63 | 24,08 | -0,89% | 8.669,00 |
| 26.11.2024 | 24,56 | 25,08 | 24,08 | 24,29 | -1,00% | 10.008,00 |
| 25.11.2024 | 23,74 | 24,66 | 23,59 | 24,54 | 4,32% | 15.720,00 |
| 22.11.2024 | 23,53 | 23,61 | 23,00 | 23,52 | 0,00% | 7.540,00 |
| 21.11.2024 | 23,57 | 23,59 | 22,64 | 23,52 | 0,68% | 17.523,00 |
| 20.11.2024 | 23,41 | 23,86 | 22,90 | 23,36 | 0,65% | 12.130,00 |
| 19.11.2024 | 23,82 | 23,90 | 22,85 | 23,21 | -1,98% | 16.711,00 |
| 18.11.2024 | 24,22 | 24,29 | 23,46 | 23,68 | -1,89% | 10.874,00 |
| 15.11.2024 | 24,70 | 24,72 | 24,01 | 24,14 | -2,68% | 8.662,00 |
| 14.11.2024 | 24,44 | 25,20 | 24,42 | 24,80 | 1,43% | 13.796,00 |
| 13.11.2024 | 25,46 | 25,58 | 24,33 | 24,45 | -4,49% | 9.392,00 |
| 12.11.2024 | 25,04 | 26,04 | 24,85 | 25,60 | 1,59% | 11.987,00 |
| 11.11.2024 | 24,87 | 25,60 | 24,82 | 25,20 | 2,36% | 4.148,00 |
| 08.11.2024 | 25,26 | 25,27 | 24,50 | 24,62 | -2,55% | 2.384,00 |
| 07.11.2024 | 25,01 | 25,32 | 24,78 | 25,27 | 2,12% | 7.699,00 |
| 06.11.2024 | 24,58 | 25,53 | 24,55 | 24,74 | 0,88% | 12.830,00 |
| 05.11.2024 | 23,96 | 24,71 | 23,70 | 24,53 | 2,44% | 15.703,00 |
| 04.11.2024 | 24,69 | 24,81 | 23,94 | 23,94 | -2,68% | 21.877,00 |
| 01.11.2024 | 25,01 | 25,01 | 24,30 | 24,60 | -1,93% | 12.987,00 |
| 31.10.2024 | 25,43 | 26,42 | 24,80 | 25,09 | -2,32% | 17.556,00 |
| 30.10.2024 | 26,67 | 26,67 | 25,45 | 25,68 | -3,77% | 20.184,00 |
| 29.10.2024 | 26,41 | 27,00 | 26,32 | 26,69 | 1,12% | 16.383,00 |
| 28.10.2024 | 26,43 | 26,60 | 25,70 | 26,39 | 0,25% | 15.736,00 |
| 25.10.2024 | 25,98 | 26,53 | 25,87 | 26,33 | 1,76% | 4.803,00 |
| 24.10.2024 | 26,10 | 26,53 | 25,85 | 25,87 | -0,29% | 6.518,00 |
| 23.10.2024 | 25,81 | 26,60 | 25,63 | 25,95 | 1,19% | 14.158,00 |
| 22.10.2024 | 25,30 | 25,73 | 25,26 | 25,64 | 1,24% | 2.244,00 |
| 21.10.2024 | 25,80 | 25,91 | 25,09 | 25,33 | -1,61% | 5.507,00 |
| 18.10.2024 | 25,39 | 26,00 | 25,27 | 25,74 | 1,00% | 10.170,00 |
| 17.10.2024 | 25,15 | 25,61 | 25,15 | 25,49 | 1,37% | 5.139,00 |
| 16.10.2024 | 24,74 | 25,38 | 24,54 | 25,14 | 1,62% | 10.074,00 |
| 15.10.2024 | 26,10 | 26,37 | 24,55 | 24,74 | -4,88% | 35.020,00 |
| 14.10.2024 | 25,54 | 26,12 | 25,40 | 26,01 | 1,84% | 8.981,00 |
| 11.10.2024 | 25,61 | 25,63 | 25,04 | 25,54 | 0,12% | 6.581,00 |
| 10.10.2024 | 25,57 | 25,85 | 25,40 | 25,51 | -0,68% | 4.150,00 |
| 09.10.2024 | 25,58 | 25,88 | 25,15 | 25,69 | 0,67% | 4.392,00 |
| 08.10.2024 | 25,53 | 25,58 | 25,18 | 25,52 | -0,18% | 1.507,00 |
| 07.10.2024 | 25,76 | 25,89 | 25,12 | 25,56 | -0,87% | 11.172,00 |
| 04.10.2024 | 25,60 | 26,16 | 25,52 | 25,79 | 0,06% | 4.838,00 |
| 03.10.2024 | 26,00 | 26,10 | 25,61 | 25,77 | -1,87% | 1.532,00 |
| 02.10.2024 | 26,24 | 26,38 | 25,74 | 26,26 | 0,34% | 4.402,00 |
| 01.10.2024 | 26,74 | 26,79 | 25,83 | 26,17 | -1,45% | 8.938,00 |
| 30.09.2024 | 27,23 | 27,62 | 26,41 | 26,56 | -2,37% | 9.222,00 |
| 27.09.2024 | 26,35 | 27,52 | 26,08 | 27,20 | 3,03% | 8.698,00 |
| 26.09.2024 | 25,67 | 26,41 | 25,61 | 26,40 | 4,74% | 13.782,00 |
| 25.09.2024 | 25,34 | 25,34 | 24,85 | 25,21 | -1,33% | 9.272,00 |
| 24.09.2024 | 25,13 | 25,78 | 25,13 | 25,55 | 2,02% | 16.150,00 |
| 23.09.2024 | 25,19 | 25,27 | 24,00 | 25,04 | -0,04% | 8.703,00 |
| 20.09.2024 | 26,01 | 26,01 | 24,73 | 25,05 | -3,65% | 11.478,00 |
| 19.09.2024 | 25,44 | 26,34 | 25,44 | 26,00 | 1,74% | 10.768,00 |
| 18.09.2024 | 25,42 | 25,74 | 25,13 | 25,56 | 0,71% | 7.402,00 |
| 17.09.2024 | 25,11 | 25,75 | 25,06 | 25,38 | 1,32% | 5.797,00 |
| 16.09.2024 | 25,94 | 26,20 | 24,79 | 25,05 | -3,43% | 10.180,00 |
| 13.09.2024 | 25,26 | 25,98 | 25,21 | 25,94 | 2,11% | 9.359,00 |
| 12.09.2024 | 25,81 | 26,07 | 25,13 | 25,40 | -1,42% | 6.175,00 |
| 11.09.2024 | 25,43 | 25,77 | 25,00 | 25,77 | 1,02% | 4.735,00 |
| 10.09.2024 | 26,17 | 26,25 | 25,00 | 25,51 | -2,26% | 12.722,00 |
| 09.09.2024 | 25,69 | 26,22 | 25,61 | 26,10 | 1,16% | 7.910,00 |
| 06.09.2024 | 26,57 | 26,66 | 25,62 | 25,80 | -3,59% | 12.173,00 |
| 05.09.2024 | 27,07 | 27,07 | 26,55 | 26,76 | -0,91% | 11.433,00 |
| 04.09.2024 | 26,81 | 27,29 | 26,58 | 27,00 | 0,30% | 13.177,00 |
| 03.09.2024 | 28,68 | 28,86 | 26,86 | 26,92 | -6,22% | 15.522,00 |
| 02.09.2024 | 28,89 | 28,97 | 28,23 | 28,71 | -0,33% | 13.002,00 |
| 30.08.2024 | 28,21 | 28,96 | 28,21 | 28,80 | 2,49% | 8.184,00 |
| 29.08.2024 | 27,88 | 28,76 | 27,50 | 28,10 | 0,54% | 7.489,00 |
| 28.08.2024 | 28,10 | 28,21 | 27,73 | 27,95 | -0,66% | 3.752,00 |
| 27.08.2024 | 27,95 | 28,22 | 27,77 | 28,14 | 0,21% | 7.373,00 |
| 26.08.2024 | 28,40 | 28,96 | 27,81 | 28,08 | -0,50% | 8.684,00 |
| 23.08.2024 | 27,64 | 28,29 | 27,51 | 28,22 | 2,34% | 10.767,00 |
| 22.08.2024 | 28,30 | 28,42 | 27,57 | 27,57 | -2,23% | 9.399,00 |
| 21.08.2024 | 27,95 | 28,47 | 27,78 | 28,20 | 0,97% | 4.938,00 |
| 20.08.2024 | 28,23 | 28,35 | 27,73 | 27,93 | -0,64% | 11.850,00 |
| 19.08.2024 | 27,95 | 28,30 | 27,69 | 28,11 | 1,55% | 7.582,00 |
| 16.08.2024 | 27,93 | 28,13 | 27,65 | 27,68 | -0,40% | 4.968,00 |
| 15.08.2024 | 27,02 | 27,89 | 26,87 | 27,79 | 3,50% | 5.819,00 |
| 14.08.2024 | 27,33 | 27,47 | 26,72 | 26,85 | -1,32% | 7.770,00 |
| 13.08.2024 | 26,92 | 27,26 | 26,50 | 27,21 | 1,68% | 5.276,00 |
| 12.08.2024 | 27,24 | 27,24 | 26,74 | 26,76 | -0,89% | 6.097,00 |
| 09.08.2024 | 26,93 | 27,15 | 26,63 | 27,00 | -0,33% | 9.208,00 |
| 08.08.2024 | 26,14 | 27,15 | 26,03 | 27,09 | 4,19% | 14.222,00 |
| 07.08.2024 | 27,39 | 27,40 | 25,91 | 26,00 | -2,02% | 17.275,00 |
| 06.08.2024 | 27,56 | 27,78 | 26,44 | 26,54 | -1,63% | 10.649,00 |