23,538€
-0,03%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.11.2024 | 23,70 | 24,64 | 23,68 | 24,44 | 4,44% | 5.541.656,00 |
| 22.11.2024 | 23,47 | 23,65 | 22,99 | 23,40 | 1,41% | 3.328.795,00 |
| 21.11.2024 | 23,05 | 23,10 | 22,64 | 23,08 | 0,54% | 2.457.135,00 |
| 20.11.2024 | 23,24 | 23,47 | 22,83 | 22,95 | -1,23% | 2.637.205,00 |
| 19.11.2024 | 23,81 | 23,87 | 22,85 | 23,24 | -1,84% | 2.561.080,00 |
| 18.11.2024 | 24,04 | 24,28 | 23,45 | 23,67 | -2,01% | 2.594.335,00 |
| 15.11.2024 | 24,61 | 24,79 | 24,16 | 24,16 | -3,92% | 2.414.475,00 |
| 14.11.2024 | 24,65 | 25,22 | 24,43 | 25,14 | 2,82% | 2.202.979,00 |
| 13.11.2024 | 25,38 | 25,47 | 24,33 | 24,45 | -4,23% | 2.456.917,00 |
| 12.11.2024 | 25,00 | 26,07 | 25,00 | 25,53 | 1,03% | 3.211.099,00 |
| 11.11.2024 | 25,02 | 25,63 | 24,92 | 25,27 | 2,47% | 2.067.857,00 |
| 08.11.2024 | 25,05 | 25,09 | 24,49 | 24,66 | -1,42% | 1.881.978,00 |
| 07.11.2024 | 24,65 | 25,35 | 24,54 | 25,02 | 1,25% | 2.082.219,00 |
| 06.11.2024 | 24,83 | 25,56 | 24,46 | 24,71 | 0,88% | 2.511.572,00 |
| 05.11.2024 | 23,94 | 24,49 | 23,88 | 24,49 | 1,60% | 2.136.514,00 |
| 04.11.2024 | 24,24 | 24,85 | 24,01 | 24,11 | -2,98% | 2.587.785,00 |
| 01.11.2024 | 24,86 | 24,99 | 24,27 | 24,85 | -0,72% | 4.081.294,00 |
| 31.10.2024 | 25,74 | 26,49 | 24,76 | 25,03 | -2,87% | 3.832.076,00 |
| 30.10.2024 | 26,20 | 26,39 | 25,76 | 25,77 | -3,57% | 2.710.033,00 |
| 29.10.2024 | 26,50 | 26,79 | 26,37 | 26,72 | 1,56% | 2.155.343,00 |
| 28.10.2024 | 26,55 | 26,64 | 25,67 | 26,31 | 0,53% | 2.940.491,00 |
| 25.10.2024 | 26,08 | 26,31 | 25,87 | 26,17 | 0,50% | 1.290.693,00 |
| 24.10.2024 | 26,16 | 26,59 | 25,97 | 26,04 | 0,06% | 2.200.200,00 |
| 23.10.2024 | 25,95 | 26,63 | 25,87 | 26,03 | 1,84% | 2.749.019,00 |
| 22.10.2024 | 25,33 | 25,71 | 25,24 | 25,56 | 1,71% | 2.000.537,00 |
| 21.10.2024 | 25,56 | 25,81 | 25,07 | 25,13 | -1,99% | 2.655.987,00 |
| 18.10.2024 | 25,53 | 26,06 | 25,48 | 25,64 | 0,87% | 3.077.121,00 |
| 17.10.2024 | 25,52 | 25,72 | 25,20 | 25,42 | 1,28% | 2.164.574,00 |
| 16.10.2024 | 24,68 | 25,39 | 24,53 | 25,10 | 0,32% | 2.536.572,00 |
| 15.10.2024 | 26,01 | 26,12 | 24,97 | 25,02 | -3,12% | 2.762.528,00 |
| 14.10.2024 | 25,64 | 26,02 | 25,39 | 25,82 | 1,04% | 1.672.431,00 |
| 11.10.2024 | 25,61 | 25,67 | 25,03 | 25,56 | -0,21% | 1.429.469,00 |
| 10.10.2024 | 25,54 | 25,89 | 25,37 | 25,61 | -0,52% | 2.081.542,00 |
| 09.10.2024 | 25,25 | 25,81 | 25,11 | 25,75 | 1,74% | 2.291.028,00 |
| 08.10.2024 | 25,28 | 25,60 | 25,14 | 25,31 | -1,84% | 1.478.684,00 |
| 07.10.2024 | 25,73 | 25,85 | 25,08 | 25,78 | 0,12% | 2.065.046,00 |
| 04.10.2024 | 25,52 | 26,15 | 25,43 | 25,75 | 0,16% | 1.958.605,00 |
| 03.10.2024 | 26,16 | 26,19 | 25,56 | 25,71 | -2,19% | 1.612.978,00 |
| 02.10.2024 | 26,04 | 26,36 | 25,67 | 26,29 | 1,06% | 2.536.680,00 |
| 01.10.2024 | 26,77 | 26,83 | 25,81 | 26,01 | -2,40% | 2.401.010,00 |
| 30.09.2024 | 27,25 | 27,63 | 26,53 | 26,65 | -3,00% | 2.947.594,00 |
| 27.09.2024 | 26,51 | 27,48 | 26,37 | 27,48 | 6,04% | 3.907.945,00 |
| 26.09.2024 | 25,84 | 26,35 | 25,73 | 25,91 | 2,88% | 3.351.977,00 |
| 25.09.2024 | 25,29 | 25,47 | 24,85 | 25,19 | -0,43% | 2.236.228,00 |
| 24.09.2024 | 25,40 | 25,80 | 25,22 | 25,30 | 1,85% | 3.392.603,00 |
| 23.09.2024 | 25,02 | 25,10 | 23,86 | 24,84 | -0,14% | 1.863.732,00 |
| 20.09.2024 | 25,74 | 25,85 | 24,71 | 24,87 | -4,88% | 5.299.649,00 |
| 19.09.2024 | 25,64 | 26,15 | 25,58 | 26,15 | 3,54% | 2.638.642,00 |
| 18.09.2024 | 25,39 | 25,54 | 25,15 | 25,25 | -1,25% | 1.794.967,00 |
| 17.09.2024 | 25,01 | 25,77 | 24,96 | 25,57 | 2,73% | 2.352.394,00 |
| 16.09.2024 | 25,62 | 25,69 | 24,77 | 24,89 | -3,36% | 2.329.374,00 |
| 13.09.2024 | 25,28 | 25,89 | 25,21 | 25,76 | 1,96% | 2.226.342,00 |
| 12.09.2024 | 25,82 | 25,94 | 25,11 | 25,26 | 0,40% | 2.203.773,00 |
| 11.09.2024 | 25,49 | 25,70 | 24,99 | 25,16 | -0,14% | 3.710.352,00 |
| 10.09.2024 | 26,11 | 26,16 | 25,07 | 25,20 | -3,47% | 2.810.594,00 |
| 09.09.2024 | 26,04 | 26,22 | 25,88 | 26,10 | 1,08% | 1.402.115,00 |
| 06.09.2024 | 26,50 | 26,57 | 25,75 | 25,82 | -3,04% | 2.667.333,00 |
| 05.09.2024 | 26,90 | 27,03 | 26,52 | 26,63 | -1,52% | 2.098.832,00 |
| 04.09.2024 | 26,50 | 27,16 | 26,40 | 27,04 | -1,19% | 2.991.769,00 |
| 03.09.2024 | 28,69 | 28,88 | 27,28 | 27,37 | -4,55% | 2.921.529,00 |
| 02.09.2024 | 28,69 | 28,77 | 28,22 | 28,67 | -0,35% | 1.070.646,00 |
| 30.08.2024 | 28,28 | 28,98 | 28,27 | 28,77 | 0,68% | 3.050.385,00 |
| 29.08.2024 | 27,79 | 28,73 | 27,69 | 28,58 | 2,92% | 1.918.734,00 |
| 28.08.2024 | 28,11 | 28,28 | 27,74 | 27,77 | -0,84% | 1.615.253,00 |
| 27.08.2024 | 27,78 | 28,17 | 27,71 | 28,00 | 0,34% | 1.216.990,00 |
| 26.08.2024 | 28,20 | 28,23 | 27,84 | 27,91 | -0,73% | 1.307.176,00 |
| 23.08.2024 | 27,70 | 28,39 | 27,66 | 28,11 | 0,70% | 1.566.709,00 |
| 22.08.2024 | 28,19 | 28,32 | 27,92 | 27,92 | -0,68% | 1.136.628,00 |
| 21.08.2024 | 27,84 | 28,50 | 27,73 | 28,11 | 1,08% | 1.769.157,00 |
| 20.08.2024 | 28,29 | 28,36 | 27,73 | 27,81 | -0,41% | 1.296.923,00 |
| 19.08.2024 | 27,64 | 28,03 | 27,63 | 27,92 | 0,49% | 1.732.681,00 |
| 16.08.2024 | 27,90 | 28,15 | 27,62 | 27,79 | 0,89% | 1.708.612,00 |
| 15.08.2024 | 26,94 | 27,74 | 26,78 | 27,54 | 2,40% | 2.096.960,00 |
| 14.08.2024 | 27,31 | 27,58 | 26,64 | 26,90 | -0,13% | 1.569.138,00 |
| 13.08.2024 | 26,88 | 26,97 | 26,50 | 26,93 | 0,28% | 1.435.976,00 |
| 12.08.2024 | 26,92 | 27,09 | 26,69 | 26,86 | 0,49% | 1.190.113,00 |
| 09.08.2024 | 26,96 | 27,19 | 26,60 | 26,73 | -0,09% | 1.562.775,00 |
| 08.08.2024 | 25,98 | 26,76 | 25,94 | 26,75 | -0,34% | 1.974.728,00 |
| 07.08.2024 | 26,84 | 27,30 | 26,52 | 26,84 | 0,86% | 3.497.015,00 |
| 06.08.2024 | 26,86 | 26,96 | 26,36 | 26,61 | -0,63% | 2.976.189,00 |
| 05.08.2024 | 26,29 | 27,06 | 25,90 | 26,78 | -4,08% | 5.703.253,00 |