22,018€
-0,89%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.06.2025 | 25,79 | 25,95 | 25,54 | 25,73 | 0,08% | 8.440,00 |
| 26.06.2025 | 25,68 | 25,88 | 25,55 | 25,71 | 0,37% | 13.688,00 |
| 25.06.2025 | 25,84 | 26,01 | 25,19 | 25,61 | -1,35% | 3.432,00 |
| 24.06.2025 | 25,30 | 26,00 | 25,30 | 25,96 | 3,88% | 9.357,00 |
| 23.06.2025 | 24,63 | 25,11 | 24,36 | 24,99 | 0,97% | 3.922,00 |
| 20.06.2025 | 25,11 | 25,50 | 24,72 | 24,75 | -0,88% | 8.979,00 |
| 19.06.2025 | 25,11 | 25,18 | 24,91 | 24,97 | -0,91% | 2.041,00 |
| 18.06.2025 | 25,14 | 25,43 | 24,89 | 25,20 | 0,60% | 3.175,00 |
| 17.06.2025 | 25,56 | 25,70 | 25,01 | 25,05 | -2,00% | 5.673,00 |
| 16.06.2025 | 25,34 | 25,75 | 25,26 | 25,56 | 1,31% | 7.480,00 |
| 13.06.2025 | 25,29 | 25,74 | 25,04 | 25,23 | -2,29% | 8.755,00 |
| 12.06.2025 | 25,93 | 26,21 | 25,57 | 25,82 | -0,56% | 11.929,00 |
| 11.06.2025 | 26,51 | 26,63 | 25,92 | 25,97 | -2,15% | 11.628,00 |
| 10.06.2025 | 25,82 | 26,55 | 25,58 | 26,54 | 2,67% | 8.385,00 |
| 09.06.2025 | 25,05 | 26,01 | 24,98 | 25,85 | 3,52% | 15.071,00 |
| 06.06.2025 | 25,06 | 25,12 | 24,71 | 24,97 | 0,87% | 8.805,00 |
| 05.06.2025 | 24,95 | 25,39 | 24,69 | 24,75 | -0,22% | 16.390,00 |
| 04.06.2025 | 22,65 | 25,09 | 22,65 | 24,81 | 10,05% | 57.509,00 |
| 03.06.2025 | 21,87 | 22,66 | 21,57 | 22,54 | 2,88% | 4.565,00 |
| 02.06.2025 | 22,02 | 22,04 | 21,50 | 21,91 | -0,18% | 8.855,00 |
| 30.05.2025 | 22,40 | 22,62 | 21,82 | 21,95 | -2,14% | 4.874,00 |
| 29.05.2025 | 22,59 | 23,33 | 22,38 | 22,43 | 0,97% | 15.072,00 |
| 28.05.2025 | 22,33 | 22,55 | 21,50 | 22,22 | -0,60% | 9.449,00 |
| 27.05.2025 | 22,08 | 22,74 | 22,02 | 22,35 | 1,11% | 6.864,00 |
| 26.05.2025 | 22,10 | 22,18 | 21,99 | 22,11 | 2,03% | 4.479,00 |
| 23.05.2025 | 22,47 | 22,63 | 21,23 | 21,67 | -4,12% | 18.681,00 |
| 22.05.2025 | 22,37 | 22,86 | 22,30 | 22,60 | 1,05% | 22.524,00 |
| 21.05.2025 | 22,92 | 23,00 | 22,31 | 22,36 | -2,27% | 49.717,00 |
| 20.05.2025 | 23,02 | 23,08 | 22,84 | 22,88 | -0,09% | 6.388,00 |
| 19.05.2025 | 23,17 | 23,18 | 22,63 | 22,90 | -1,19% | 14.875,00 |
| 16.05.2025 | 23,15 | 23,40 | 22,98 | 23,18 | 0,39% | 9.451,00 |
| 15.05.2025 | 23,30 | 23,39 | 23,00 | 23,09 | -1,28% | 10.255,00 |
| 14.05.2025 | 23,33 | 23,49 | 22,84 | 23,39 | 0,34% | 9.633,00 |
| 13.05.2025 | 22,76 | 23,39 | 22,68 | 23,31 | 2,04% | 13.615,00 |
| 12.05.2025 | 21,75 | 22,98 | 21,50 | 22,84 | 7,69% | 17.205,00 |
| 09.05.2025 | 20,72 | 21,35 | 20,62 | 21,21 | 1,73% | 13.118,00 |
| 08.05.2025 | 20,57 | 20,91 | 20,26 | 20,85 | 1,71% | 10.873,00 |
| 07.05.2025 | 19,98 | 20,50 | 19,95 | 20,50 | 2,40% | 22.083,00 |
| 06.05.2025 | 20,37 | 20,42 | 19,89 | 20,02 | -1,62% | 13.473,00 |
| 05.05.2025 | 20,75 | 20,92 | 20,35 | 20,35 | -1,97% | 12.641,00 |
| 02.05.2025 | 20,12 | 20,84 | 20,10 | 20,76 | 3,80% | 15.764,00 |
| 30.04.2025 | 20,17 | 20,30 | 19,38 | 20,00 | -1,89% | 13.939,00 |
| 29.04.2025 | 20,27 | 20,39 | 19,86 | 20,39 | 0,15% | 22.254,00 |
| 28.04.2025 | 20,45 | 20,63 | 20,02 | 20,36 | -0,32% | 16.461,00 |
| 25.04.2025 | 20,70 | 20,78 | 20,11 | 20,42 | -0,10% | 18.347,00 |
| 24.04.2025 | 19,29 | 20,63 | 19,29 | 20,44 | 5,81% | 33.280,00 |
| 23.04.2025 | 18,50 | 19,53 | 18,50 | 19,32 | 5,56% | 13.083,00 |
| 22.04.2025 | 17,80 | 18,30 | 17,70 | 18,30 | 2,12% | 4.690,00 |
| 17.04.2025 | 18,14 | 18,30 | 17,78 | 17,92 | 1,66% | 5.557,00 |
| 16.04.2025 | 17,94 | 18,02 | 17,26 | 17,63 | -2,73% | 22.983,00 |
| 15.04.2025 | 18,04 | 18,35 | 18,02 | 18,12 | -0,12% | 10.740,00 |
| 14.04.2025 | 18,28 | 18,49 | 17,75 | 18,14 | -0,48% | 17.710,00 |
| 11.04.2025 | 16,98 | 18,23 | 16,98 | 18,23 | 7,67% | 15.866,00 |
| 10.04.2025 | 19,52 | 19,52 | 16,47 | 16,93 | -13,50% | 28.557,00 |
| 09.04.2025 | 16,13 | 19,58 | 16,12 | 19,58 | 21,29% | 51.963,00 |
| 08.04.2025 | 17,70 | 18,00 | 15,90 | 16,14 | -6,54% | 50.665,00 |
| 07.04.2025 | 16,64 | 17,52 | 15,73 | 17,27 | 0,14% | 46.601,00 |
| 04.04.2025 | 18,03 | 18,07 | 16,52 | 17,25 | -3,33% | 62.524,00 |
| 03.04.2025 | 19,80 | 19,80 | 17,84 | 17,84 | -11,19% | 37.612,00 |
| 02.04.2025 | 20,12 | 20,22 | 19,67 | 20,09 | -0,25% | 11.790,00 |
| 01.04.2025 | 20,34 | 20,48 | 19,75 | 20,14 | -1,61% | 14.091,00 |
| 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 |