20,055€
-2,03%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 20,36 | 20,48 | 19,91 | 20,06 | -2,02% | 8.754,00 |
| 31.03.2025 | 20,48 | 20,52 | 19,74 | 20,47 | -0,75% | 34.034,00 |
| 28.03.2025 | 21,36 | 21,43 | 20,50 | 20,63 | -3,98% | 19.674,00 |
| 27.03.2025 | 21,45 | 21,55 | 20,90 | 21,48 | 0,59% | 15.934,00 |
| 26.03.2025 | 22,31 | 22,59 | 21,22 | 21,36 | -4,34% | 20.851,00 |
| 25.03.2025 | 22,42 | 22,78 | 22,23 | 22,33 | -0,04% | 3.076,00 |
| 24.03.2025 | 22,20 | 22,61 | 22,04 | 22,34 | 0,68% | 18.889,00 |
| 21.03.2025 | 22,59 | 22,67 | 21,75 | 22,19 | -1,94% | 18.638,00 |
| 20.03.2025 | 23,42 | 23,50 | 22,51 | 22,63 | -3,91% | 4.765,00 |
| 19.03.2025 | 23,53 | 23,56 | 23,10 | 23,55 | 0,53% | 5.292,00 |
| 18.03.2025 | 23,22 | 23,96 | 23,15 | 23,42 | 1,19% | 8.253,00 |
| 17.03.2025 | 22,95 | 23,40 | 22,56 | 23,15 | 1,03% | 10.149,00 |
| 14.03.2025 | 22,42 | 22,91 | 22,15 | 22,91 | 3,29% | 5.291,00 |
| 13.03.2025 | 22,51 | 22,62 | 21,92 | 22,18 | -2,10% | 9.807,00 |
| 12.03.2025 | 22,96 | 23,00 | 22,54 | 22,66 | -1,18% | 6.749,00 |
| 11.03.2025 | 23,23 | 23,73 | 22,54 | 22,93 | -0,59% | 9.684,00 |
| 10.03.2025 | 24,35 | 24,49 | 22,84 | 23,06 | -5,02% | 15.248,00 |
| 07.03.2025 | 23,93 | 24,31 | 23,32 | 24,28 | 1,21% | 10.469,00 |
| 06.03.2025 | 23,68 | 24,25 | 23,05 | 23,99 | 1,74% | 11.492,00 |
| 05.03.2025 | 22,66 | 23,63 | 22,47 | 23,58 | 2,43% | 7.874,00 |
| 04.03.2025 | 23,13 | 23,80 | 21,75 | 23,02 | -0,17% | 17.271,00 |
| 03.03.2025 | 24,00 | 24,01 | 22,95 | 23,06 | -2,70% | 17.187,00 |
| 28.02.2025 | 23,38 | 23,87 | 23,33 | 23,70 | 0,77% | 5.831,00 |
| 27.02.2025 | 25,13 | 25,17 | 23,50 | 23,52 | -5,41% | 16.395,00 |
| 26.02.2025 | 25,76 | 25,79 | 24,77 | 24,87 | -3,25% | 11.095,00 |
| 25.02.2025 | 26,19 | 26,19 | 25,51 | 25,70 | -2,24% | 13.433,00 |
| 24.02.2025 | 26,51 | 26,77 | 26,11 | 26,29 | 0,11% | 13.271,00 |
| 21.02.2025 | 26,87 | 27,06 | 26,11 | 26,26 | -2,01% | 23.917,00 |
| 20.02.2025 | 25,41 | 26,98 | 25,02 | 26,80 | 5,66% | 62.422,00 |
| 19.02.2025 | 24,12 | 25,58 | 23,87 | 25,37 | 8,82% | 38.113,00 |
| 18.02.2025 | 23,23 | 23,31 | 22,93 | 23,31 | 0,54% | 7.265,00 |
| 17.02.2025 | 23,33 | 23,45 | 23,19 | 23,19 | -0,30% | 4.529,00 |
| 14.02.2025 | 22,89 | 23,46 | 22,87 | 23,26 | 2,00% | 13.157,00 |
| 13.02.2025 | 23,01 | 23,02 | 22,55 | 22,80 | 1,15% | 23.206,00 |
| 12.02.2025 | 22,11 | 22,66 | 21,88 | 22,54 | 1,90% | 9.119,00 |
| 11.02.2025 | 21,91 | 22,18 | 21,71 | 22,12 | 1,12% | 13.687,00 |
| 10.02.2025 | 21,66 | 21,93 | 21,55 | 21,88 | 1,09% | 13.719,00 |
| 07.02.2025 | 22,06 | 22,06 | 21,58 | 21,64 | -0,51% | 3.107,00 |
| 06.02.2025 | 21,00 | 21,75 | 21,00 | 21,75 | 1,87% | 24.143,00 |
| 05.02.2025 | 21,56 | 21,65 | 20,75 | 21,35 | -0,56% | 15.357,00 |
| 04.02.2025 | 21,26 | 21,77 | 21,24 | 21,47 | 1,63% | 10.921,00 |
| 03.02.2025 | 21,24 | 21,41 | 20,67 | 21,13 | -1,90% | 15.086,00 |
| 31.01.2025 | 21,82 | 21,96 | 21,35 | 21,54 | -0,87% | 78.326,00 |
| 30.01.2025 | 23,02 | 23,20 | 21,17 | 21,73 | -8,85% | 139.314,00 |
| 29.01.2025 | 23,99 | 24,21 | 23,66 | 23,84 | 0,91% | 57.431,00 |
| 28.01.2025 | 24,40 | 24,47 | 23,40 | 23,62 | -1,13% | 13.285,00 |
| 27.01.2025 | 23,93 | 24,64 | 23,48 | 23,89 | -1,32% | 21.940,00 |
| 24.01.2025 | 24,69 | 24,85 | 24,13 | 24,21 | -1,98% | 17.183,00 |
| 23.01.2025 | 24,49 | 24,74 | 24,34 | 24,70 | 0,08% | 7.060,00 |
| 22.01.2025 | 24,11 | 24,75 | 24,11 | 24,68 | -0,36% | 17.916,00 |
| 21.01.2025 | 24,54 | 24,92 | 24,54 | 24,77 | 0,61% | 9.346,00 |
| 20.01.2025 | 24,85 | 24,85 | 24,39 | 24,62 | -0,83% | 4.405,00 |
| 17.01.2025 | 24,21 | 24,87 | 24,16 | 24,83 | 2,48% | 12.631,00 |
| 16.01.2025 | 24,41 | 24,55 | 24,03 | 24,23 | 0,64% | 8.610,00 |
| 15.01.2025 | 23,72 | 24,18 | 23,46 | 24,07 | 1,71% | 1.975,00 |
| 14.01.2025 | 23,53 | 23,99 | 23,49 | 23,67 | 1,20% | 8.079,00 |
| 13.01.2025 | 24,12 | 24,12 | 23,00 | 23,39 | -2,85% | 13.802,00 |
| 10.01.2025 | 24,46 | 24,53 | 24,04 | 24,07 | -1,78% | 7.958,00 |
| 09.01.2025 | 24,52 | 24,58 | 24,27 | 24,51 | -0,37% | 4.846,00 |
| 08.01.2025 | 25,56 | 25,62 | 24,47 | 24,60 | -3,68% | 11.105,00 |
| 07.01.2025 | 25,16 | 25,89 | 25,12 | 25,54 | 1,77% | 5.490,00 |
| 06.01.2025 | 23,78 | 25,41 | 23,78 | 25,09 | 5,82% | 30.432,00 |
| 03.01.2025 | 23,73 | 23,82 | 23,23 | 23,71 | 0,23% | 7.920,00 |
| 02.01.2025 | 24,31 | 24,45 | 23,54 | 23,66 | -2,25% | 4.497,00 |
| 30.12.2024 | 24,55 | 24,55 | 24,20 | 24,20 | -1,41% | 5.594,00 |
| 27.12.2024 | 23,95 | 24,55 | 23,88 | 24,55 | 1,34% | 12.600,00 |
| 23.12.2024 | 23,61 | 24,35 | 23,49 | 24,22 | 1,87% | 10.082,00 |
| 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 |