STMicroelectronics N.V. (ADRs)
[WKN: 897710 | ISIN: US8610121027]
Aktienkurse
22,900€ 5,05%
Echtzeit-Aktienkurs STMicroelectronics N.V. (ADRs)
Bid: Ask:

Aktienkurse zur STMicroelectronics N.V. (ADRs) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
14.03.2025 22,60 22,60 22,60 22,60 3,67% 51,00
13.03.2025 22,60 22,60 21,80 21,80 -3,96% 562,00
12.03.2025 22,90 23,10 22,50 22,70 -0,44% -
11.03.2025 23,00 23,00 22,80 22,80 -1,72% 250,00
10.03.2025 23,20 23,20 23,20 23,20 -2,52% 290,00
07.03.2025 23,80 23,80 23,80 23,80 -1,24% 230,00
06.03.2025 23,40 24,30 23,30 24,10 6,64% -
05.03.2025 22,60 22,60 22,60 22,60 0,00% 26,00
04.03.2025 23,00 23,00 22,60 22,60 -4,24% 150,00
03.03.2025 23,60 23,60 23,60 23,60 0,85% 150,00
28.02.2025 23,40 23,40 23,40 23,40 -3,31% 220,00
27.02.2025 24,20 24,20 24,20 24,20 -2,81% 100,00
26.02.2025 25,70 25,70 24,70 24,90 -3,49% -
25.02.2025 25,80 25,80 25,80 25,80 -2,27% 94,00
24.02.2025 26,40 26,40 26,40 26,40 -1,49% 200,00
21.02.2025 27,20 27,20 26,80 26,80 0,75% 638,00
20.02.2025 25,40 26,80 25,40 26,60 3,91% 694,00
19.02.2025 24,20 25,60 24,20 25,60 9,87% 220,00
18.02.2025 23,30 23,50 22,90 23,30 -0,43% -
17.02.2025 23,40 23,40 23,40 23,40 0,43% 25,00
14.02.2025 22,90 23,50 22,70 23,30 1,30% -
13.02.2025 22,60 23,00 22,60 23,00 4,55% 500,00
12.02.2025 22,00 22,00 22,00 22,00 -0,90% 150,00
11.02.2025 22,20 22,20 22,20 22,20 0,91% 150,00
10.02.2025 22,00 22,00 22,00 22,00 0,92% 357,00
07.02.2025 21,80 21,80 21,80 21,80 0,00% 90,00
06.02.2025 21,80 21,80 21,80 21,80 3,32% 100,00
05.02.2025 21,50 21,90 20,70 21,10 -1,40% -
04.02.2025 21,40 21,60 21,40 21,40 2,88% 650,00
03.02.2025 21,20 21,20 20,80 20,80 -3,70% 1.744,00
31.01.2025 21,40 21,60 21,40 21,60 0,93% 61,00
30.01.2025 22,60 22,60 21,40 21,40 -9,70% 765,00
29.01.2025 23,50 24,10 23,30 23,70 0,85% -
28.01.2025 24,10 24,50 23,30 23,50 -1,26% -
27.01.2025 23,80 23,80 23,80 23,80 -3,25% 80,00
24.01.2025 24,60 24,60 24,60 24,60 0,41% 200,00
23.01.2025 24,50 24,70 24,10 24,50 0,41% -
22.01.2025 24,40 24,40 24,40 24,40 -1,21% 200,00
21.01.2025 24,90 24,90 24,50 24,70 -0,40% -
20.01.2025 24,60 24,80 24,40 24,80 1,22% 612,00
17.01.2025 23,90 24,70 23,90 24,50 2,08% -
16.01.2025 23,80 24,00 23,80 24,00 0,42% 504,00
15.01.2025 23,70 24,10 23,50 23,90 1,70% -
14.01.2025 23,30 24,10 23,30 23,50 0,43% -
13.01.2025 23,40 23,40 23,40 23,40 -2,90% 10,00
10.01.2025 24,50 24,70 23,90 24,10 -1,63% -
09.01.2025 24,50 24,70 24,30 24,50 0,41% -
08.01.2025 24,80 24,80 24,40 24,40 -3,94% 323,00
07.01.2025 25,40 25,40 25,40 25,40 0,00% 15,00
06.01.2025 24,00 25,40 24,00 25,40 8,55% 670,00
03.01.2025 23,40 23,40 23,40 23,40 -0,85% 10,00
02.01.2025 24,20 24,20 23,60 23,60 -2,88% 363,00
30.12.2024 24,50 24,50 24,10 24,30 -0,41% -
27.12.2024 24,40 24,40 24,40 24,40 1,67% 538,00
23.12.2024 23,60 24,00 23,60 24,00 2,56% 596,00
20.12.2024 23,20 23,40 23,20 23,40 -1,68% 897,00
19.12.2024 23,40 23,80 23,40 23,80 -4,03% 130,00
18.12.2024 24,80 24,80 24,80 24,80 0,00% 39,00
17.12.2024 24,20 24,80 24,20 24,80 1,64% 40,00
16.12.2024 24,20 24,40 24,20 24,40 -2,40% 214,00
13.12.2024 25,00 25,00 25,00 25,00 -0,40% 584,00
12.12.2024 24,90 25,50 24,70 25,10 0,40% -
11.12.2024 25,00 25,00 25,00 25,00 0,81% 50,00
10.12.2024 25,20 25,40 24,80 24,80 -1,59% 559,00
09.12.2024 25,40 25,40 25,20 25,20 1,61% 59,00
06.12.2024 24,80 25,20 24,80 24,80 0,00% 142,00
05.12.2024 24,80 24,80 24,80 24,80 0,00% 15,00
04.12.2024 24,80 24,80 24,80 24,80 1,64% 451,00
03.12.2024 24,80 24,80 24,20 24,40 -1,61% 476,00
02.12.2024 24,40 24,80 24,00 24,80 2,90% 800,00
29.11.2024 23,70 24,30 23,50 24,10 0,42% -
28.11.2024 24,40 24,40 24,00 24,00 0,00% 243,00
27.11.2024 24,00 24,00 24,00 24,00 -4,00% 529,00
26.11.2024 24,40 25,00 24,40 25,00 1,63% 380,00
25.11.2024 24,20 24,80 24,00 24,60 4,24% 1.269,00
22.11.2024 23,60 23,60 23,00 23,60 0,00% 3.047,00
21.11.2024 23,00 23,60 22,80 23,60 2,61% 1.795,00
20.11.2024 23,00 23,00 23,00 23,00 -1,29% 310,00
19.11.2024 23,50 23,70 22,90 23,30 -0,85% -
18.11.2024 23,90 24,10 23,50 23,50 -2,49% -
15.11.2024 24,70 24,90 23,90 24,10 -2,43% -
14.11.2024 24,50 25,10 24,30 24,70 2,07% -
13.11.2024 24,20 24,20 24,20 24,20 -4,72% 50,00
12.11.2024 25,40 25,40 25,40 25,40 1,20% 250,00
11.11.2024 24,70 25,50 24,70 25,10 1,62% -
08.11.2024 25,10 25,10 24,50 24,70 -1,20% -
07.11.2024 24,80 25,20 24,80 25,00 1,63% 1.790,00
06.11.2024 24,60 24,60 24,60 24,60 1,23% 215,00
05.11.2024 23,90 24,70 23,90 24,30 -1,22% -
04.11.2024 24,60 24,60 24,60 24,60 1,65% 14,00
01.11.2024 24,20 24,20 24,20 24,20 -3,20% 10,00
31.10.2024 26,00 26,00 25,00 25,00 -3,85% 60,00
30.10.2024 26,40 26,40 26,00 26,00 -2,62% 207,00
29.10.2024 26,50 26,90 26,30 26,70 1,52% -
28.10.2024 26,10 26,70 25,70 26,30 0,77% -
25.10.2024 26,10 26,50 25,90 26,10 0,77% -
24.10.2024 26,30 26,70 25,90 25,90 1,17% -
23.10.2024 26,00 26,00 25,60 25,60 0,39% 156,00
22.10.2024 25,30 25,70 25,30 25,50 1,59% -
21.10.2024 25,70 26,10 25,10 25,10 -1,95% -