24,678€
2,44%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 24,53 | 24,84 | 24,36 | 24,64 | 2,27% | - |
| 01.10.2025 | 23,81 | 24,25 | 23,72 | 24,09 | 1,01% | 1.907.764,00 |
| 30.09.2025 | 23,99 | 24,04 | 23,77 | 23,85 | -0,50% | 1.866.906,00 |
| 29.09.2025 | 24,12 | 24,36 | 23,94 | 23,97 | 0,65% | 1.489.257,00 |
| 26.09.2025 | 24,03 | 24,12 | 23,55 | 23,82 | -2,08% | 2.030.653,00 |
| 25.09.2025 | 24,81 | 24,94 | 24,12 | 24,32 | -1,54% | 1.795.327,00 |
| 24.09.2025 | 24,46 | 24,81 | 24,28 | 24,70 | 0,41% | 1.821.076,00 |
| 23.09.2025 | 24,04 | 24,83 | 23,97 | 24,60 | 2,63% | 2.490.053,00 |
| 22.09.2025 | 23,67 | 23,99 | 23,32 | 23,97 | 1,89% | 2.149.521,00 |
| 19.09.2025 | 24,10 | 24,16 | 23,51 | 23,53 | -2,75% | 3.366.203,00 |
| 18.09.2025 | 23,36 | 24,40 | 23,33 | 24,19 | 4,63% | 4.444.047,00 |
| 17.09.2025 | 23,10 | 23,17 | 22,73 | 23,12 | 1,14% | 1.951.267,00 |
| 16.09.2025 | 23,19 | 23,19 | 22,72 | 22,86 | -0,97% | 2.250.798,00 |
| 15.09.2025 | 22,31 | 23,14 | 22,31 | 23,09 | 4,06% | 2.796.745,00 |
| 12.09.2025 | 22,43 | 22,71 | 22,14 | 22,19 | -0,38% | 1.981.564,00 |
| 11.09.2025 | 22,16 | 22,46 | 22,03 | 22,27 | 0,34% | 1.551.993,00 |
| 10.09.2025 | 22,36 | 22,62 | 22,20 | 22,20 | -0,29% | 1.696.544,00 |
| 09.09.2025 | 22,64 | 22,88 | 22,24 | 22,26 | -1,70% | 2.571.912,00 |
| 08.09.2025 | 22,93 | 23,04 | 22,48 | 22,65 | -0,68% | 2.420.498,00 |
| 05.09.2025 | 22,66 | 23,12 | 22,62 | 22,80 | 3,78% | 3.440.836,00 |
| 04.09.2025 | 22,05 | 22,25 | 21,70 | 21,97 | 0,80% | 2.847.112,00 |
| 03.09.2025 | 22,60 | 23,08 | 21,70 | 21,80 | -1,76% | 3.131.160,00 |
| 02.09.2025 | 22,97 | 22,97 | 22,12 | 22,19 | -3,79% | 2.373.387,00 |
| 01.09.2025 | 23,03 | 23,32 | 22,98 | 23,06 | -0,82% | 1.213.184,00 |
| 29.08.2025 | 23,54 | 23,65 | 23,21 | 23,25 | -2,25% | 1.708.884,00 |
| 28.08.2025 | 23,33 | 24,03 | 23,33 | 23,79 | 2,30% | 2.135.233,00 |
| 27.08.2025 | 23,33 | 23,54 | 23,20 | 23,25 | -0,47% | 1.418.191,00 |
| 26.08.2025 | 23,54 | 23,59 | 23,19 | 23,36 | -0,72% | 4.215.606,00 |
| 25.08.2025 | 23,42 | 23,60 | 23,35 | 23,53 | 0,41% | 1.439.764,00 |
| 22.08.2025 | 22,24 | 23,44 | 22,21 | 23,44 | 4,74% | 3.422.839,00 |
| 21.08.2025 | 22,36 | 22,66 | 22,27 | 22,38 | 1,08% | 1.931.947,00 |
| 20.08.2025 | 22,10 | 22,38 | 21,83 | 22,14 | -0,85% | 2.071.466,00 |
| 19.08.2025 | 22,20 | 22,50 | 22,20 | 22,33 | 0,45% | 1.783.828,00 |
| 18.08.2025 | 22,00 | 22,27 | 21,86 | 22,23 | 0,86% | 1.447.662,00 |
| 15.08.2025 | 22,32 | 22,36 | 21,96 | 22,04 | -0,34% | 1.348.830,00 |
| 14.08.2025 | 22,25 | 22,38 | 22,05 | 22,11 | -0,36% | 1.572.770,00 |
| 13.08.2025 | 22,40 | 22,44 | 22,10 | 22,19 | -1,00% | 2.563.368,00 |
| 12.08.2025 | 21,54 | 22,49 | 21,46 | 22,42 | 4,18% | 2.065.379,00 |
| 11.08.2025 | 21,77 | 21,91 | 21,43 | 21,52 | -1,15% | 1.646.451,00 |
| 08.08.2025 | 21,44 | 21,84 | 21,42 | 21,77 | 1,90% | 1.618.411,00 |
| 07.08.2025 | 21,25 | 21,57 | 20,85 | 21,36 | 0,28% | 2.123.122,00 |
| 06.08.2025 | 21,72 | 21,82 | 21,15 | 21,30 | -1,41% | 2.281.312,00 |
| 05.08.2025 | 21,87 | 22,13 | 21,35 | 21,61 | -0,74% | 2.214.390,00 |
| 04.08.2025 | 21,79 | 22,12 | 21,62 | 21,77 | 0,32% | 1.968.450,00 |
| 01.08.2025 | 22,22 | 22,44 | 21,51 | 21,70 | -3,38% | 3.552.987,00 |
| 31.07.2025 | 22,78 | 22,87 | 22,31 | 22,46 | -2,20% | 3.713.648,00 |
| 30.07.2025 | 23,00 | 23,16 | 22,95 | 22,96 | 0,09% | 1.492.940,00 |
| 29.07.2025 | 23,03 | 23,38 | 22,90 | 22,94 | 0,37% | 2.706.620,00 |
| 28.07.2025 | 22,93 | 23,05 | 22,75 | 22,86 | 2,74% | 2.783.541,00 |
| 25.07.2025 | 22,73 | 22,78 | 22,17 | 22,25 | -1,11% | 3.816.792,00 |
| 24.07.2025 | 24,39 | 24,50 | 22,18 | 22,50 | -16,62% | 13.115.930,00 |
| 23.07.2025 | 27,53 | 27,70 | 26,84 | 26,98 | -4,19% | 4.440.869,00 |
| 22.07.2025 | 27,88 | 28,39 | 27,47 | 28,16 | -0,86% | 3.546.341,00 |
| 21.07.2025 | 28,10 | 28,43 | 28,04 | 28,41 | 1,52% | 2.177.152,00 |
| 18.07.2025 | 27,79 | 28,11 | 27,63 | 27,98 | 1,18% | 2.936.350,00 |
| 17.07.2025 | 27,56 | 28,04 | 27,44 | 27,66 | 2,90% | 2.524.762,00 |
| 16.07.2025 | 26,72 | 27,41 | 26,46 | 26,88 | -1,99% | 2.995.174,00 |
| 15.07.2025 | 27,52 | 27,75 | 27,28 | 27,42 | 0,61% | 2.166.769,00 |
| 14.07.2025 | 27,21 | 27,37 | 26,90 | 27,26 | -1,46% | 2.088.052,00 |
| 11.07.2025 | 28,09 | 28,15 | 27,50 | 27,66 | -2,14% | 2.334.412,00 |
| 10.07.2025 | 27,39 | 28,27 | 27,22 | 28,27 | 4,34% | 2.629.790,00 |
| 09.07.2025 | 27,49 | 27,70 | 26,97 | 27,09 | -2,27% | 2.663.448,00 |
| 08.07.2025 | 27,09 | 27,92 | 26,98 | 27,72 | 1,65% | 2.459.749,00 |
| 07.07.2025 | 27,02 | 27,45 | 26,95 | 27,27 | 0,29% | 1.414.136,00 |
| 04.07.2025 | 27,26 | 27,30 | 26,92 | 27,19 | -0,95% | 1.463.649,00 |
| 03.07.2025 | 27,09 | 27,46 | 26,96 | 27,45 | 2,33% | 3.415.514,00 |
| 02.07.2025 | 25,93 | 26,86 | 25,76 | 26,83 | 5,28% | 3.119.149,00 |
| 01.07.2025 | 25,67 | 25,73 | 25,25 | 25,48 | -1,75% | 1.710.119,00 |
| 30.06.2025 | 26,50 | 26,74 | 25,84 | 25,94 | 0,76% | 2.707.756,00 |
| 27.06.2025 | 25,89 | 26,00 | 25,52 | 25,74 | -0,29% | 1.769.975,00 |
| 26.06.2025 | 25,66 | 25,92 | 25,52 | 25,82 | 2,26% | 1.852.719,00 |
| 25.06.2025 | 26,06 | 26,10 | 25,11 | 25,25 | -1,94% | 2.473.632,00 |
| 24.06.2025 | 25,80 | 25,90 | 25,45 | 25,75 | 3,02% | 2.188.968,00 |
| 23.06.2025 | 24,82 | 25,10 | 24,59 | 24,99 | 0,36% | 2.238.400,00 |
| 20.06.2025 | 25,21 | 25,53 | 24,72 | 24,90 | -0,16% | 4.032.549,00 |
| 19.06.2025 | 25,02 | 25,18 | 24,90 | 24,94 | -1,73% | 1.193.654,00 |
| 18.06.2025 | 25,26 | 25,48 | 24,86 | 25,38 | 0,53% | 1.911.783,00 |
| 17.06.2025 | 25,45 | 25,73 | 25,18 | 25,25 | -1,33% | 1.957.936,00 |
| 16.06.2025 | 25,60 | 25,75 | 25,39 | 25,59 | -0,02% | 1.662.875,00 |
| 13.06.2025 | 24,97 | 25,62 | 24,88 | 25,59 | -0,97% | 2.078.489,00 |
| 12.06.2025 | 25,84 | 26,07 | 25,51 | 25,84 | -2,38% | 2.551.170,00 |
| 11.06.2025 | 26,37 | 26,65 | 26,03 | 26,47 | 1,13% | 3.123.095,00 |
| 10.06.2025 | 25,88 | 26,18 | 25,51 | 26,18 | 1,59% | 2.365.463,00 |
| 09.06.2025 | 24,98 | 26,01 | 24,96 | 25,77 | 2,85% | 2.310.692,00 |
| 06.06.2025 | 24,80 | 25,20 | 24,63 | 25,05 | -0,56% | 2.062.363,00 |
| 05.06.2025 | 24,89 | 25,33 | 24,82 | 25,19 | 1,08% | 2.624.210,00 |
| 04.06.2025 | 23,00 | 25,12 | 22,94 | 24,92 | 11,13% | 6.693.084,00 |
| 03.06.2025 | 21,76 | 22,48 | 21,50 | 22,43 | 3,39% | 1.580.982,00 |
| 02.06.2025 | 21,72 | 21,88 | 21,48 | 21,69 | -1,88% | 1.880.564,00 |
| 30.05.2025 | 22,18 | 22,68 | 22,11 | 22,11 | -1,89% | 3.913.740,00 |
| 29.05.2025 | 22,77 | 23,34 | 22,37 | 22,53 | 0,81% | 1.433.198,00 |
| 28.05.2025 | 22,22 | 22,60 | 22,21 | 22,35 | -0,45% | 1.738.449,00 |
| 27.05.2025 | 22,11 | 22,75 | 22,00 | 22,45 | 1,45% | 2.265.701,00 |
| 26.05.2025 | 22,17 | 22,21 | 21,96 | 22,13 | 2,83% | 1.128.446,00 |
| 23.05.2025 | 22,31 | 22,65 | 21,23 | 21,52 | -4,23% | 3.516.123,00 |
| 22.05.2025 | 22,51 | 22,90 | 22,36 | 22,47 | -2,05% | 2.941.540,00 |
| 21.05.2025 | 22,71 | 22,97 | 22,51 | 22,94 | -0,11% | 1.786.035,00 |
| 20.05.2025 | 22,86 | 23,14 | 22,82 | 22,97 | 0,70% | 2.033.053,00 |
| 19.05.2025 | 22,75 | 22,93 | 22,58 | 22,81 | -1,11% | 1.655.015,00 |
| 16.05.2025 | 23,07 | 23,33 | 22,97 | 23,06 | -0,45% | 1.887.723,00 |