23,578€
0,18%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 23,75 | 24,20 | 23,63 | 23,84 | 1,27% | 2.657.417,00 |
| 29.01.2026 | 25,72 | 26,23 | 23,13 | 23,54 | -5,75% | 7.933.119,00 |
| 28.01.2026 | 25,62 | 26,10 | 24,67 | 24,97 | 2,19% | 4.072.188,00 |
| 27.01.2026 | 24,19 | 24,45 | 24,06 | 24,44 | 1,81% | 1.935.524,00 |
| 26.01.2026 | 24,52 | 24,54 | 23,93 | 24,00 | -2,64% | 1.867.942,00 |
| 23.01.2026 | 24,74 | 25,05 | 24,35 | 24,65 | 0,02% | 3.535.621,00 |
| 22.01.2026 | 25,00 | 25,15 | 24,60 | 24,65 | 1,67% | 3.857.844,00 |
| 21.01.2026 | 23,38 | 24,32 | 23,24 | 24,24 | 3,21% | 3.516.482,00 |
| 20.01.2026 | 23,00 | 23,49 | 22,74 | 23,49 | 1,51% | 2.003.294,00 |
| 19.01.2026 | 23,63 | 23,68 | 23,01 | 23,14 | -4,81% | 2.274.233,00 |
| 16.01.2026 | 24,30 | 24,62 | 24,14 | 24,31 | -0,29% | 2.345.133,00 |
| 15.01.2026 | 24,53 | 24,67 | 24,22 | 24,38 | 1,02% | 2.392.408,00 |
| 14.01.2026 | 24,59 | 24,66 | 24,01 | 24,13 | -2,43% | 1.762.396,00 |
| 13.01.2026 | 24,44 | 24,73 | 24,23 | 24,73 | 1,64% | 1.802.447,00 |
| 12.01.2026 | 24,59 | 24,74 | 24,13 | 24,33 | -1,48% | 1.438.546,00 |
| 09.01.2026 | 24,19 | 24,75 | 24,17 | 24,70 | 2,87% | 1.900.532,00 |
| 08.01.2026 | 24,61 | 24,91 | 23,99 | 24,01 | -2,79% | 2.476.434,00 |
| 07.01.2026 | 24,94 | 25,02 | 24,42 | 24,70 | -1,28% | 2.438.004,00 |
| 06.01.2026 | 23,97 | 25,11 | 23,95 | 25,02 | 5,33% | 4.040.126,00 |
| 05.01.2026 | 23,62 | 23,99 | 23,54 | 23,75 | 1,32% | 1.895.230,00 |
| 02.01.2026 | 22,40 | 23,73 | 22,23 | 23,44 | 4,46% | 4.243.154,00 |
| 31.12.2025 | 22,29 | 22,44 | 22,12 | 22,44 | -0,07% | 550.390,00 |
| 30.12.2025 | 22,15 | 22,52 | 22,10 | 22,46 | 1,38% | 1.030.264,00 |
| 29.12.2025 | 22,19 | 22,35 | 22,04 | 22,15 | 0,34% | 1.162.420,00 |
| 24.12.2025 | 22,12 | 22,23 | 22,06 | 22,08 | -0,14% | 230.920,00 |
| 23.12.2025 | 22,03 | 22,23 | 22,01 | 22,11 | -0,11% | 1.316.393,00 |
| 22.12.2025 | 22,14 | 22,31 | 22,09 | 22,13 | -0,23% | 1.241.568,00 |
| 19.12.2025 | 21,93 | 22,34 | 21,92 | 22,18 | 1,21% | 3.131.091,00 |
| 18.12.2025 | 21,80 | 22,14 | 21,70 | 21,92 | 0,48% | 1.893.016,00 |
| 17.12.2025 | 22,27 | 22,60 | 21,81 | 21,81 | -1,07% | 2.499.470,00 |
| 16.12.2025 | 22,15 | 22,25 | 21,79 | 22,05 | -1,83% | 2.119.928,00 |
| 15.12.2025 | 22,02 | 22,85 | 22,00 | 22,46 | 0,38% | 2.358.708,00 |
| 12.12.2025 | 22,21 | 22,66 | 22,13 | 22,37 | 1,70% | 2.331.930,00 |
| 11.12.2025 | 22,14 | 22,28 | 21,89 | 22,00 | -1,21% | 2.014.022,00 |
| 10.12.2025 | 22,25 | 22,41 | 22,18 | 22,27 | 0,02% | 1.771.866,00 |
| 09.12.2025 | 22,24 | 22,49 | 22,13 | 22,26 | 0,16% | 1.599.508,00 |
| 08.12.2025 | 22,36 | 22,36 | 22,06 | 22,23 | -0,80% | 1.975.078,00 |
| 05.12.2025 | 22,14 | 22,67 | 22,07 | 22,41 | 1,59% | 2.718.999,00 |
| 04.12.2025 | 21,97 | 22,26 | 21,81 | 22,06 | 3,40% | 3.781.951,00 |
| 03.12.2025 | 20,81 | 21,33 | 20,75 | 21,33 | 5,75% | 4.477.841,00 |
| 02.12.2025 | 19,92 | 20,31 | 19,88 | 20,17 | 1,11% | 1.962.235,00 |
| 01.12.2025 | 19,69 | 20,01 | 19,51 | 19,95 | 0,87% | 1.602.592,00 |
| 28.11.2025 | 19,58 | 19,83 | 19,58 | 19,78 | 1,14% | 1.460.390,00 |
| 27.11.2025 | 19,57 | 19,79 | 19,55 | 19,55 | -0,17% | 1.241.530,00 |
| 26.11.2025 | 19,48 | 19,70 | 19,21 | 19,59 | 1,25% | 2.351.807,00 |
| 25.11.2025 | 19,25 | 19,45 | 19,02 | 19,35 | 1,11% | 2.517.052,00 |
| 24.11.2025 | 19,18 | 19,36 | 18,91 | 19,13 | 1,72% | 5.698.836,00 |
| 21.11.2025 | 18,22 | 18,82 | 18,20 | 18,81 | -0,61% | 2.827.144,00 |
| 20.11.2025 | 19,74 | 19,80 | 18,89 | 18,93 | -2,12% | 3.760.665,00 |
| 19.11.2025 | 19,31 | 19,59 | 19,18 | 19,34 | 0,30% | 1.942.494,00 |
| 18.11.2025 | 19,34 | 19,45 | 19,04 | 19,28 | -2,44% | 2.648.746,00 |
| 17.11.2025 | 20,26 | 20,27 | 19,71 | 19,76 | -2,85% | 2.280.740,00 |
| 14.11.2025 | 20,43 | 20,46 | 19,86 | 20,34 | -1,38% | 2.111.281,00 |
| 13.11.2025 | 20,87 | 21,13 | 20,52 | 20,63 | -0,15% | 2.145.468,00 |
| 12.11.2025 | 20,50 | 21,26 | 20,00 | 20,66 | 0,07% | 4.086.135,00 |
| 11.11.2025 | 20,39 | 20,72 | 20,39 | 20,64 | 1,28% | 2.108.756,00 |
| 10.11.2025 | 20,51 | 20,58 | 20,27 | 20,38 | 1,09% | 2.430.748,00 |
| 07.11.2025 | 20,48 | 20,67 | 19,98 | 20,16 | -1,83% | 2.680.227,00 |
| 06.11.2025 | 20,87 | 21,11 | 20,51 | 20,54 | -0,68% | 2.166.978,00 |
| 05.11.2025 | 20,25 | 20,75 | 20,22 | 20,68 | -0,53% | 2.224.055,00 |
| 04.11.2025 | 20,75 | 20,98 | 20,23 | 20,79 | -2,53% | 2.603.174,00 |
| 03.11.2025 | 21,21 | 21,64 | 21,17 | 21,33 | -0,07% | 1.447.883,00 |
| 31.10.2025 | 21,32 | 21,60 | 21,28 | 21,34 | -0,19% | 1.810.245,00 |
| 30.10.2025 | 21,33 | 21,55 | 21,15 | 21,38 | -0,44% | 2.092.229,00 |
| 29.10.2025 | 21,78 | 21,97 | 21,43 | 21,48 | -1,76% | 2.246.349,00 |
| 28.10.2025 | 21,95 | 22,35 | 21,64 | 21,86 | 0,46% | 2.563.075,00 |
| 27.10.2025 | 21,91 | 22,00 | 21,52 | 21,76 | 0,95% | 2.467.561,00 |
| 24.10.2025 | 21,93 | 22,05 | 21,22 | 21,56 | -1,53% | 3.832.865,00 |
| 23.10.2025 | 24,34 | 24,98 | 21,89 | 21,89 | -14,12% | 9.430.971,00 |
| 22.10.2025 | 25,80 | 26,04 | 25,46 | 25,49 | -4,06% | 3.252.870,00 |
| 21.10.2025 | 25,97 | 26,66 | 25,95 | 26,57 | 2,35% | 2.494.138,00 |
| 20.10.2025 | 25,18 | 26,02 | 25,09 | 25,96 | 4,59% | 2.495.731,00 |
| 17.10.2025 | 24,77 | 25,15 | 24,37 | 24,82 | -1,76% | 2.237.811,00 |
| 16.10.2025 | 24,89 | 25,30 | 24,72 | 25,27 | 2,18% | 1.777.703,00 |
| 15.10.2025 | 24,71 | 24,88 | 24,45 | 24,73 | 1,21% | 2.062.172,00 |
| 14.10.2025 | 24,54 | 24,63 | 23,95 | 24,43 | -1,19% | 2.245.902,00 |
| 13.10.2025 | 23,73 | 24,90 | 23,72 | 24,73 | 3,13% | 2.678.647,00 |
| 10.10.2025 | 24,75 | 24,97 | 23,98 | 23,98 | -2,94% | 2.652.082,00 |
| 09.10.2025 | 24,88 | 24,97 | 24,57 | 24,70 | 0,02% | 1.274.443,00 |
| 08.10.2025 | 24,14 | 24,70 | 23,98 | 24,70 | 1,21% | 2.217.955,00 |
| 07.10.2025 | 24,73 | 24,85 | 24,25 | 24,40 | -1,85% | 1.482.691,00 |
| 06.10.2025 | 24,73 | 25,16 | 24,17 | 24,86 | 0,20% | 1.988.957,00 |
| 03.10.2025 | 24,87 | 24,87 | 24,54 | 24,81 | 0,87% | 1.253.388,00 |
| 02.10.2025 | 24,53 | 25,09 | 24,36 | 24,60 | 2,10% | 2.830.304,00 |
| 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 |