20,143€
-1,96%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 20,49 | 20,49 | 20,24 | 20,24 | -1,51% | 8.164,00 |
| 13.11.2025 | 20,78 | 21,06 | 20,40 | 20,55 | -0,80% | 20.365,00 |
| 12.11.2025 | 20,52 | 21,25 | 20,03 | 20,71 | 0,88% | 18.714,00 |
| 11.11.2025 | 20,60 | 20,68 | 20,44 | 20,53 | -0,10% | 14.828,00 |
| 10.11.2025 | 20,56 | 20,94 | 20,30 | 20,55 | 0,93% | 16.074,00 |
| 07.11.2025 | 20,55 | 20,65 | 19,97 | 20,36 | -1,28% | 19.202,00 |
| 06.11.2025 | 20,96 | 21,07 | 20,40 | 20,63 | -1,83% | 19.796,00 |
| 05.11.2025 | 20,30 | 21,21 | 20,30 | 21,01 | 3,17% | 16.263,00 |
| 04.11.2025 | 21,19 | 21,19 | 20,37 | 20,37 | -4,03% | 33.180,00 |
| 03.11.2025 | 21,39 | 21,56 | 21,18 | 21,22 | -0,14% | 21.237,00 |
| 31.10.2025 | 21,18 | 21,52 | 21,18 | 21,25 | 0,19% | 8.050,00 |
| 30.10.2025 | 21,32 | 21,57 | 21,18 | 21,21 | -0,28% | 21.286,00 |
| 29.10.2025 | 21,78 | 21,93 | 21,22 | 21,27 | -2,09% | 21.732,00 |
| 28.10.2025 | 21,79 | 22,30 | 21,66 | 21,73 | -0,75% | 23.513,00 |
| 27.10.2025 | 21,69 | 22,09 | 21,55 | 21,89 | 1,81% | 58.423,00 |
| 24.10.2025 | 22,13 | 22,65 | 21,23 | 21,50 | -1,69% | 101.563,00 |
| 23.10.2025 | 24,92 | 25,03 | 21,77 | 21,87 | -13,21% | 153.110,00 |
| 22.10.2025 | 26,16 | 26,16 | 24,95 | 25,20 | -4,33% | 34.929,00 |
| 21.10.2025 | 25,90 | 26,65 | 25,85 | 26,34 | 1,31% | 18.681,00 |
| 20.10.2025 | 25,13 | 26,18 | 25,03 | 26,00 | 4,10% | 16.153,00 |
| 17.10.2025 | 25,06 | 25,14 | 24,38 | 24,98 | 0,02% | 13.212,00 |
| 16.10.2025 | 24,85 | 25,29 | 24,66 | 24,97 | 0,69% | 29.589,00 |
| 15.10.2025 | 24,53 | 24,86 | 24,49 | 24,80 | 2,20% | 24.950,00 |
| 14.10.2025 | 24,80 | 24,80 | 23,99 | 24,27 | -2,35% | 9.920,00 |
| 13.10.2025 | 23,63 | 24,88 | 23,63 | 24,85 | 6,31% | 12.380,00 |
| 10.10.2025 | 24,99 | 24,99 | 23,38 | 23,38 | -5,88% | 9.830,00 |
| 09.10.2025 | 24,95 | 24,97 | 24,59 | 24,84 | 0,18% | 10.347,00 |
| 08.10.2025 | 24,17 | 24,79 | 23,99 | 24,79 | 2,61% | 10.778,00 |
| 07.10.2025 | 24,72 | 24,87 | 24,12 | 24,16 | -2,76% | 8.640,00 |
| 06.10.2025 | 24,51 | 25,16 | 24,21 | 24,85 | 0,38% | 10.930,00 |
| 03.10.2025 | 24,70 | 24,89 | 24,58 | 24,75 | 0,12% | 2.231,00 |
| 02.10.2025 | 24,25 | 25,02 | 24,24 | 24,72 | 3,00% | 11.292,00 |
| 01.10.2025 | 23,94 | 24,18 | 23,76 | 24,00 | -0,29% | 5.071,00 |
| 30.09.2025 | 23,98 | 24,07 | 23,80 | 24,07 | 0,10% | 7.371,00 |
| 29.09.2025 | 24,04 | 24,36 | 23,95 | 24,05 | 0,48% | 9.752,00 |
| 26.09.2025 | 24,24 | 24,24 | 23,57 | 23,93 | -1,28% | 28.742,00 |
| 25.09.2025 | 24,74 | 24,83 | 24,04 | 24,24 | -1,86% | 8.952,00 |
| 24.09.2025 | 24,40 | 24,78 | 24,33 | 24,70 | 1,31% | 7.676,00 |
| 23.09.2025 | 24,19 | 24,80 | 23,91 | 24,38 | 1,18% | 44.429,00 |
| 22.09.2025 | 23,69 | 24,16 | 23,33 | 24,10 | 1,84% | 14.104,00 |
| 19.09.2025 | 24,08 | 24,08 | 23,50 | 23,66 | -1,70% | 10.721,00 |
| 18.09.2025 | 23,06 | 24,40 | 22,95 | 24,07 | 3,64% | 29.207,00 |
| 17.09.2025 | 23,02 | 23,23 | 22,76 | 23,23 | 1,62% | 10.646,00 |
| 16.09.2025 | 22,89 | 23,13 | 22,74 | 22,86 | -0,22% | 12.293,00 |
| 15.09.2025 | 22,19 | 23,13 | 22,19 | 22,91 | 3,32% | 19.735,00 |
| 12.09.2025 | 22,36 | 22,60 | 22,15 | 22,17 | -0,89% | 5.449,00 |
| 11.09.2025 | 22,15 | 22,46 | 22,03 | 22,37 | 1,34% | 3.688,00 |
| 10.09.2025 | 22,23 | 22,62 | 22,04 | 22,08 | -0,66% | 6.190,00 |
| 09.09.2025 | 22,68 | 22,89 | 22,13 | 22,22 | -2,15% | 6.189,00 |
| 08.09.2025 | 22,92 | 23,03 | 22,49 | 22,71 | -0,61% | 4.607,00 |
| 05.09.2025 | 22,73 | 23,05 | 22,46 | 22,85 | 1,22% | 20.948,00 |
| 04.09.2025 | 22,11 | 22,58 | 21,75 | 22,58 | 2,01% | 8.205,00 |
| 03.09.2025 | 22,50 | 23,07 | 21,77 | 22,13 | -1,64% | 10.358,00 |
| 02.09.2025 | 23,00 | 23,04 | 22,16 | 22,50 | -2,53% | 5.908,00 |
| 01.09.2025 | 23,17 | 23,31 | 23,03 | 23,09 | -0,50% | 3.805,00 |
| 29.08.2025 | 23,66 | 23,70 | 23,20 | 23,20 | -2,13% | 10.350,00 |
| 28.08.2025 | 23,33 | 24,00 | 22,95 | 23,71 | 1,74% | 13.690,00 |
| 27.08.2025 | 23,22 | 23,54 | 23,19 | 23,30 | 0,52% | 5.581,00 |
| 26.08.2025 | 23,40 | 23,53 | 23,18 | 23,18 | -1,78% | 6.683,00 |
| 25.08.2025 | 23,42 | 23,60 | 23,29 | 23,60 | 0,68% | 7.782,00 |
| 22.08.2025 | 22,26 | 23,52 | 22,25 | 23,44 | 5,09% | 22.043,00 |
| 21.08.2025 | 22,13 | 22,63 | 22,13 | 22,31 | 0,34% | 6.965,00 |
| 20.08.2025 | 22,15 | 22,33 | 21,89 | 22,23 | 0,11% | 21.098,00 |
| 19.08.2025 | 22,32 | 22,50 | 22,18 | 22,21 | -0,58% | 12.446,00 |
| 18.08.2025 | 22,07 | 22,44 | 21,89 | 22,34 | 0,68% | 7.635,00 |
| 15.08.2025 | 22,19 | 22,34 | 21,98 | 22,19 | -0,14% | 6.514,00 |
| 14.08.2025 | 22,21 | 22,32 | 22,09 | 22,22 | -0,85% | 1.927,00 |
| 13.08.2025 | 22,47 | 22,50 | 22,13 | 22,41 | -0,31% | 12.967,00 |
| 12.08.2025 | 21,52 | 22,53 | 21,46 | 22,48 | 4,78% | 18.972,00 |
| 11.08.2025 | 21,71 | 21,85 | 21,37 | 21,45 | -1,22% | 13.161,00 |
| 08.08.2025 | 21,24 | 21,83 | 21,24 | 21,72 | 2,07% | 6.971,00 |
| 07.08.2025 | 21,45 | 21,52 | 20,88 | 21,28 | -0,16% | 21.951,00 |
| 06.08.2025 | 21,68 | 21,80 | 21,18 | 21,31 | -1,23% | 6.337,00 |
| 05.08.2025 | 21,82 | 22,13 | 21,40 | 21,58 | -0,87% | 16.234,00 |
| 04.08.2025 | 21,86 | 22,09 | 21,65 | 21,77 | 0,00% | 10.941,00 |
| 01.08.2025 | 22,30 | 22,30 | 21,52 | 21,77 | -2,75% | 18.650,00 |
| 31.07.2025 | 22,80 | 22,91 | 22,30 | 22,38 | -1,73% | 18.360,00 |
| 30.07.2025 | 23,12 | 23,14 | 22,51 | 22,78 | -1,49% | 12.239,00 |
| 29.07.2025 | 23,15 | 23,34 | 22,91 | 23,12 | 0,65% | 19.853,00 |
| 28.07.2025 | 22,78 | 23,04 | 22,76 | 22,97 | 2,07% | 33.535,00 |
| 25.07.2025 | 22,97 | 22,97 | 22,20 | 22,51 | -1,36% | 42.630,00 |
| 24.07.2025 | 26,51 | 27,00 | 22,20 | 22,82 | -15,89% | 143.417,00 |
| 23.07.2025 | 26,50 | 28,03 | 26,50 | 27,13 | -4,29% | 28.536,00 |
| 22.07.2025 | 28,03 | 28,40 | 27,50 | 28,34 | 0,69% | 18.299,00 |
| 21.07.2025 | 27,99 | 28,40 | 27,94 | 28,15 | 1,10% | 5.004,00 |
| 18.07.2025 | 27,80 | 28,10 | 27,71 | 27,84 | 0,58% | 3.725,00 |
| 17.07.2025 | 27,43 | 28,02 | 27,12 | 27,68 | 0,80% | 9.108,00 |
| 16.07.2025 | 27,17 | 27,46 | 26,52 | 27,46 | 0,66% | 4.725,00 |
| 15.07.2025 | 27,34 | 27,74 | 27,21 | 27,28 | -0,33% | 9.562,00 |
| 14.07.2025 | 27,54 | 27,64 | 26,98 | 27,37 | -0,76% | 12.486,00 |
| 11.07.2025 | 28,15 | 28,25 | 27,41 | 27,58 | -2,11% | 8.212,00 |
| 10.07.2025 | 27,27 | 28,33 | 27,21 | 28,18 | 3,09% | 11.001,00 |
| 09.07.2025 | 27,76 | 27,79 | 26,98 | 27,33 | -1,48% | 9.333,00 |
| 08.07.2025 | 27,07 | 27,88 | 27,00 | 27,74 | 2,66% | 6.547,00 |
| 07.07.2025 | 27,19 | 27,42 | 26,97 | 27,02 | -0,52% | 5.943,00 |
| 04.07.2025 | 27,37 | 27,37 | 26,93 | 27,16 | -1,38% | 7.888,00 |
| 03.07.2025 | 26,93 | 27,54 | 26,93 | 27,54 | 2,27% | 11.623,00 |
| 02.07.2025 | 26,00 | 27,00 | 25,76 | 26,93 | 4,83% | 25.829,00 |
| 01.07.2025 | 25,94 | 25,94 | 25,29 | 25,69 | -1,15% | 6.826,00 |
| 30.06.2025 | 26,41 | 26,68 | 25,86 | 25,99 | 1,03% | 23.346,00 |