17,906€
-0,86%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 18,15 | 18,32 | 17,73 | 17,93 | -0,73% | 2.238.239,00 |
| 16.04.2025 | 17,85 | 18,10 | 17,75 | 18,06 | -1,31% | 2.443.339,00 |
| 15.04.2025 | 18,12 | 18,34 | 18,02 | 18,30 | 1,87% | 2.152.047,00 |
| 14.04.2025 | 18,24 | 18,53 | 17,90 | 17,97 | 2,17% | 2.984.780,00 |
| 11.04.2025 | 17,19 | 17,83 | 17,00 | 17,58 | 4,01% | 5.275.662,00 |
| 10.04.2025 | 19,01 | 19,08 | 16,90 | 16,91 | 1,33% | 5.583.280,00 |
| 09.04.2025 | 16,22 | 17,35 | 16,14 | 16,68 | -3,37% | 6.779.037,00 |
| 08.04.2025 | 17,50 | 17,76 | 16,72 | 17,27 | 2,31% | 4.715.165,00 |
| 07.04.2025 | 15,51 | 18,08 | 15,50 | 16,88 | -0,86% | 8.824.056,00 |
| 04.04.2025 | 17,88 | 17,99 | 16,51 | 17,02 | -6,69% | 6.077.650,00 |
| 03.04.2025 | 19,23 | 19,72 | 18,14 | 18,24 | -8,41% | 4.309.293,00 |
| 02.04.2025 | 20,10 | 20,23 | 19,64 | 19,92 | -1,01% | 1.951.981,00 |
| 01.04.2025 | 20,52 | 20,53 | 19,73 | 20,12 | 0,60% | 3.114.169,00 |
| 31.03.2025 | 20,08 | 20,22 | 19,73 | 20,00 | -2,49% | 3.076.523,00 |
| 28.03.2025 | 21,03 | 21,23 | 20,51 | 20,51 | -3,66% | 2.841.155,00 |
| 27.03.2025 | 21,15 | 21,54 | 20,89 | 21,29 | -1,18% | 3.667.623,00 |
| 26.03.2025 | 22,28 | 22,29 | 21,51 | 21,55 | -4,01% | 3.111.891,00 |
| 25.03.2025 | 22,48 | 22,79 | 22,20 | 22,45 | 0,04% | 2.249.054,00 |
| 24.03.2025 | 22,38 | 22,62 | 21,99 | 22,44 | 1,47% | 2.469.327,00 |
| 21.03.2025 | 22,36 | 22,47 | 21,72 | 22,11 | -2,30% | 4.512.905,00 |
| 20.03.2025 | 23,42 | 23,57 | 22,63 | 22,63 | -3,85% | 3.300.875,00 |
| 19.03.2025 | 23,15 | 23,58 | 23,06 | 23,54 | 0,26% | 3.010.597,00 |
| 18.03.2025 | 23,16 | 23,98 | 23,10 | 23,48 | 2,40% | 2.652.983,00 |
| 17.03.2025 | 22,66 | 22,98 | 22,51 | 22,93 | 1,44% | 2.448.611,00 |
| 14.03.2025 | 22,15 | 22,65 | 21,98 | 22,60 | 2,22% | 3.101.300,00 |
| 13.03.2025 | 22,39 | 22,46 | 22,03 | 22,11 | -2,71% | 3.135.207,00 |
| 12.03.2025 | 22,80 | 23,10 | 22,52 | 22,73 | 0,18% | 2.375.932,00 |
| 11.03.2025 | 23,20 | 23,78 | 22,56 | 22,69 | -2,81% | 3.746.431,00 |
| 10.03.2025 | 24,10 | 24,21 | 23,05 | 23,34 | -1,62% | 3.936.579,00 |
| 07.03.2025 | 23,99 | 24,03 | 23,30 | 23,73 | -1,29% | 3.797.560,00 |
| 06.03.2025 | 23,52 | 24,27 | 23,33 | 24,04 | 4,61% | 4.951.361,00 |
| 05.03.2025 | 22,53 | 23,25 | 22,38 | 22,98 | 5,39% | 5.076.871,00 |
| 04.03.2025 | 23,12 | 23,27 | 21,75 | 21,80 | -8,29% | 5.149.029,00 |
| 03.03.2025 | 23,61 | 24,08 | 23,21 | 23,77 | 0,17% | 4.832.522,00 |
| 28.02.2025 | 23,56 | 23,95 | 23,32 | 23,73 | -1,80% | 4.137.968,00 |
| 27.02.2025 | 25,00 | 25,06 | 24,15 | 24,17 | -3,95% | 4.097.348,00 |
| 26.02.2025 | 25,71 | 25,74 | 25,06 | 25,16 | -2,50% | 4.283.850,00 |
| 25.02.2025 | 25,98 | 26,10 | 25,62 | 25,81 | -2,36% | 2.901.060,00 |
| 24.02.2025 | 26,74 | 26,74 | 26,12 | 26,43 | -1,20% | 3.416.347,00 |
| 21.02.2025 | 26,92 | 27,08 | 26,58 | 26,75 | 1,42% | 8.410.304,00 |
| 20.02.2025 | 25,30 | 26,70 | 25,00 | 26,38 | 5,73% | 7.037.981,00 |
| 19.02.2025 | 23,95 | 25,24 | 23,94 | 24,95 | 7,87% | 8.275.616,00 |
| 18.02.2025 | 23,25 | 23,33 | 22,92 | 23,13 | -0,39% | 2.291.594,00 |
| 17.02.2025 | 23,31 | 23,46 | 23,20 | 23,22 | -0,49% | 1.489.276,00 |
| 14.02.2025 | 22,90 | 23,47 | 22,85 | 23,33 | 1,68% | 2.770.671,00 |
| 13.02.2025 | 22,98 | 23,08 | 22,53 | 22,95 | 2,80% | 3.123.555,00 |
| 12.02.2025 | 22,15 | 22,38 | 21,82 | 22,32 | 0,63% | 3.220.632,00 |
| 11.02.2025 | 21,69 | 22,19 | 21,66 | 22,18 | 1,98% | 2.540.454,00 |
| 10.02.2025 | 21,89 | 22,00 | 21,65 | 21,75 | 0,07% | 2.285.990,00 |
| 07.02.2025 | 21,93 | 22,03 | 21,70 | 21,74 | 0,65% | 2.888.387,00 |
| 06.02.2025 | 21,08 | 21,77 | 20,99 | 21,60 | 1,86% | 4.695.843,00 |
| 05.02.2025 | 21,25 | 21,54 | 20,74 | 21,20 | -2,03% | 3.181.482,00 |
| 04.02.2025 | 21,51 | 21,83 | 21,41 | 21,64 | 2,24% | 3.927.418,00 |
| 03.02.2025 | 21,00 | 21,33 | 20,67 | 21,17 | -3,02% | 4.984.648,00 |
| 31.01.2025 | 21,50 | 21,89 | 21,34 | 21,83 | 2,75% | 4.806.373,00 |
| 30.01.2025 | 23,00 | 23,14 | 21,13 | 21,24 | -10,68% | 8.730.975,00 |
| 29.01.2025 | 24,30 | 24,31 | 23,64 | 23,78 | 0,78% | 2.968.373,00 |
| 28.01.2025 | 24,15 | 24,49 | 23,55 | 23,60 | -3,24% | 3.465.483,00 |
| 27.01.2025 | 23,95 | 24,69 | 23,47 | 24,39 | 0,37% | 3.346.649,00 |
| 24.01.2025 | 24,46 | 24,90 | 24,14 | 24,30 | -1,14% | 2.214.164,00 |
| 23.01.2025 | 24,33 | 24,73 | 24,25 | 24,58 | 0,14% | 2.953.330,00 |
| 22.01.2025 | 24,44 | 24,79 | 24,36 | 24,54 | -0,55% | 2.143.676,00 |
| 21.01.2025 | 24,69 | 24,92 | 24,56 | 24,68 | -0,30% | 1.654.140,00 |
| 20.01.2025 | 24,83 | 24,93 | 24,37 | 24,75 | 0,32% | 1.518.929,00 |
| 17.01.2025 | 24,24 | 24,74 | 24,24 | 24,67 | 2,03% | 2.546.033,00 |
| 16.01.2025 | 24,51 | 24,60 | 24,00 | 24,18 | 0,50% | 3.093.331,00 |
| 15.01.2025 | 23,61 | 24,20 | 23,45 | 24,06 | 2,34% | 2.304.050,00 |
| 14.01.2025 | 23,52 | 24,03 | 23,49 | 23,51 | 0,38% | 2.677.958,00 |
| 13.01.2025 | 23,50 | 23,68 | 22,97 | 23,42 | -2,60% | 2.833.743,00 |
| 10.01.2025 | 24,37 | 24,61 | 24,02 | 24,05 | -1,76% | 2.277.157,00 |
| 09.01.2025 | 24,32 | 24,60 | 24,26 | 24,48 | -0,91% | 1.565.461,00 |
| 08.01.2025 | 25,61 | 25,65 | 24,60 | 24,70 | -4,32% | 2.372.466,00 |
| 07.01.2025 | 25,40 | 25,87 | 25,16 | 25,82 | 1,93% | 2.594.963,00 |
| 06.01.2025 | 23,86 | 25,33 | 23,77 | 25,33 | 7,86% | 4.407.740,00 |
| 03.01.2025 | 23,71 | 23,76 | 23,21 | 23,48 | -1,30% | 2.068.429,00 |
| 02.01.2025 | 24,18 | 24,37 | 23,75 | 23,79 | -2,00% | 2.512.044,00 |
| 31.12.2024 | 23,80 | 24,34 | 23,80 | 24,28 | 1,17% | 430.289,00 |
| 30.12.2024 | 24,33 | 24,38 | 23,96 | 24,00 | -1,54% | 1.254.849,00 |
| 27.12.2024 | 24,15 | 24,42 | 24,00 | 24,37 | 0,97% | 1.161.041,00 |
| 24.12.2024 | 24,33 | 24,40 | 24,14 | 24,14 | 1,07% | 535.466,00 |
| 23.12.2024 | 23,67 | 24,00 | 23,49 | 23,88 | 0,89% | 1.161.578,00 |
| 20.12.2024 | 23,32 | 23,68 | 23,11 | 23,67 | 0,53% | 4.872.512,00 |
| 19.12.2024 | 24,10 | 24,49 | 23,54 | 23,55 | -6,20% | 3.153.232,00 |
| 18.12.2024 | 24,80 | 25,29 | 24,63 | 25,10 | 2,41% | 2.849.290,00 |
| 17.12.2024 | 24,40 | 24,79 | 24,31 | 24,51 | 0,53% | 2.843.524,00 |
| 16.12.2024 | 24,75 | 24,87 | 24,01 | 24,38 | -1,99% | 2.118.663,00 |
| 13.12.2024 | 25,17 | 25,35 | 24,82 | 24,88 | -0,70% | 1.506.707,00 |
| 12.12.2024 | 24,99 | 25,47 | 24,86 | 25,05 | 0,18% | 1.650.890,00 |
| 11.12.2024 | 25,19 | 25,27 | 24,90 | 25,01 | 0,00% | 1.938.949,00 |
| 10.12.2024 | 25,13 | 25,62 | 25,01 | 25,01 | -1,21% | 2.754.581,00 |
| 09.12.2024 | 25,22 | 25,59 | 24,79 | 25,31 | 0,94% | 2.766.842,00 |
| 06.12.2024 | 24,62 | 25,13 | 24,59 | 25,08 | 0,80% | 2.528.778,00 |
| 05.12.2024 | 24,48 | 25,01 | 24,44 | 24,88 | 0,63% | 1.913.832,00 |
| 04.12.2024 | 24,49 | 25,14 | 24,49 | 24,72 | 1,23% | 1.885.001,00 |
| 03.12.2024 | 24,89 | 25,00 | 24,11 | 24,42 | -0,83% | 2.049.661,00 |
| 02.12.2024 | 23,98 | 24,65 | 23,92 | 24,63 | 1,46% | 2.012.301,00 |
| 29.11.2024 | 23,69 | 24,31 | 23,61 | 24,27 | 2,17% | 1.923.905,00 |
| 28.11.2024 | 23,70 | 24,12 | 23,66 | 23,76 | -0,46% | 1.656.879,00 |
| 27.11.2024 | 24,00 | 24,12 | 23,56 | 23,87 | -2,37% | 2.422.042,00 |
| 26.11.2024 | 24,33 | 25,09 | 24,07 | 24,45 | 0,02% | 2.278.894,00 |