STMicroelectronics N.V.
[WKN: 893438 | ISIN: NL0000226223]
Aktienkurse
24,005€ -3,38%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid: Ask:

Aktienkurse zur STMicroelectronics N.V. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.11.2024 24,09 24,85 24,01 24,12 -2,91% -
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% 2.762.028,00
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% 2.344.790,00
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% 1.306.379,00
23.08.2024 27,70 28,39 27,66 28,11 0,70% 1.564.833,00
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% 1.769.557,00
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
02.08.2024 28,58 28,64 27,71 27,92 -5,63% 4.650.998,00
01.08.2024 31,20 31,20 29,55 29,59 -3,32% 2.848.552,00
31.07.2024 31,00 31,11 30,60 30,60 0,59% 2.742.687,00
30.07.2024 30,90 31,24 30,24 30,42 -2,06% 2.289.133,00
29.07.2024 31,28 31,69 30,99 31,06 1,11% 3.106.458,00
26.07.2024 30,79 31,37 30,04 30,72 -3,88% 5.114.344,00
25.07.2024 34,90 34,92 31,42 31,96 -13,70% 7.677.166,00
24.07.2024 37,10 37,39 36,88 37,04 -0,40% 1.578.755,00
23.07.2024 37,48 37,65 36,95 37,19 -1,69% 1.626.864,00
22.07.2024 36,80 38,03 36,80 37,83 2,86% 1.602.687,00
19.07.2024 38,12 38,13 36,75 36,78 -2,97% 2.184.844,00
18.07.2024 37,90 38,69 37,66 37,90 -1,47% 1.827.848,00
17.07.2024 38,60 38,94 37,84 38,47 -0,56% 1.520.961,00
16.07.2024 38,70 38,92 38,47 38,68 -0,67% 1.088.349,00
15.07.2024 39,05 39,26 38,57 38,94 -1,31% 1.228.904,00
12.07.2024 38,56 39,55 38,52 39,46 1,64% 1.187.608,00
11.07.2024 39,41 39,83 38,82 38,82 -0,45% 1.059.307,00
10.07.2024 38,41 39,00 38,31 39,00 2,04% 1.627.761,00
09.07.2024 39,24 39,38 38,10 38,22 -2,15% 1.281.877,00
08.07.2024 38,87 39,38 38,79 39,06 0,32% 1.298.282,00
05.07.2024 38,46 39,32 38,46 38,93 2,21% 1.293.681,00
04.07.2024 38,13 38,38 38,05 38,09 0,58% 925.218,00
03.07.2024 37,51 38,13 37,45 37,87 2,12% 1.509.002,00
02.07.2024 36,23 37,09 36,04 37,09 2,32% 1.682.626,00
01.07.2024 37,77 37,78 36,25 36,25 -1,68% 1.982.947,00
28.06.2024 36,47 37,21 36,28 36,87 1,51% 1.738.483,00
27.06.2024 37,08 37,13 36,23 36,32 -1,43% 1.480.567,00
26.06.2024 37,46 37,49 36,61 36,84 -1,03% 1.317.316,00
25.06.2024 37,16 37,40 36,47 37,23 -1,42% 1.775.139,00
24.06.2024 38,02 38,22 37,76 37,76 -0,67% 1.253.631,00
21.06.2024 37,79 38,08 37,41 38,02 -1,07% 4.069.378,00
20.06.2024 38,28 38,72 38,02 38,43 0,56% 1.630.744,00
19.06.2024 40,06 40,07 38,11 38,21 -4,62% 2.193.040,00
18.06.2024 40,10 40,62 39,72 40,06 0,82% 1.435.777,00