27,380€
-1,63%
Echtzeit-Aktienkurs STMICROELECTRONICS
Bid:
Ask:
Aktienkurse zur STMICROELECTRONICS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 27,14 | 27,44 | 26,92 | 27,16 | -2,42% | 530,00 |
| 03.07.2025 | 27,10 | 27,84 | 27,03 | 27,84 | 4,96% | 301,00 |
| 02.07.2025 | 25,87 | 26,52 | 25,87 | 26,52 | 2,10% | 200,00 |
| 01.07.2025 | 25,95 | 25,98 | 25,50 | 25,98 | -0,10% | 191,00 |
| 30.06.2025 | 25,91 | 26,40 | 25,91 | 26,00 | 0,72% | 16,00 |
| 27.06.2025 | 25,75 | 25,82 | 25,60 | 25,82 | 0,39% | 233,00 |
| 26.06.2025 | 25,51 | 25,77 | 25,51 | 25,72 | -0,23% | 2.340,00 |
| 25.06.2025 | 25,76 | 25,78 | 25,76 | 25,78 | 1,36% | 265,00 |
| 24.06.2025 | 25,46 | 25,46 | 25,43 | 25,43 | 4,05% | 219,00 |
| 23.06.2025 | 24,27 | 24,55 | 24,27 | 24,44 | -2,00% | 800,00 |
| 20.06.2025 | 24,95 | 25,45 | 24,92 | 24,94 | -0,70% | 2.410,00 |
| 19.06.2025 | 25,12 | 25,12 | 25,12 | 25,12 | 0,06% | - |
| 18.06.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -1,51% | - |
| 17.06.2025 | 25,45 | 25,49 | 25,45 | 25,49 | -0,53% | 132,00 |
| 16.06.2025 | 25,20 | 25,62 | 25,20 | 25,62 | 0,39% | 40,00 |
| 13.06.2025 | 25,02 | 25,52 | 25,02 | 25,52 | -0,22% | 100,00 |
| 12.06.2025 | 25,91 | 25,91 | 25,58 | 25,58 | -3,09% | 1.500,00 |
| 11.06.2025 | 26,19 | 26,45 | 26,12 | 26,39 | 2,17% | 170,00 |
| 10.06.2025 | 25,83 | 25,83 | 25,83 | 25,83 | -0,29% | - |
| 09.06.2025 | 25,23 | 25,91 | 25,02 | 25,91 | 3,66% | 1.651,00 |
| 06.06.2025 | 24,95 | 24,99 | 24,95 | 24,99 | -0,12% | 70,00 |
| 05.06.2025 | 24,76 | 25,07 | 24,76 | 25,02 | 0,14% | 225,00 |
| 04.06.2025 | 22,55 | 25,00 | 22,55 | 24,99 | 14,93% | 2.712,00 |
| 03.06.2025 | 21,79 | 21,79 | 21,74 | 21,74 | 0,76% | 98,00 |
| 02.06.2025 | 21,96 | 21,96 | 21,58 | 21,58 | -3,85% | 163,00 |
| 30.05.2025 | 22,38 | 22,59 | 22,32 | 22,44 | -0,22% | 94,00 |
| 29.05.2025 | 22,49 | 22,49 | 22,49 | 22,49 | 0,85% | - |
| 28.05.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 1,43% | - |
| 27.05.2025 | 21,99 | 21,99 | 21,99 | 21,99 | -0,07% | - |
| 26.05.2025 | 22,55 | 22,55 | 22,00 | 22,00 | -1,32% | 30,00 |
| 23.05.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 0,07% | - |
| 22.05.2025 | 22,28 | 22,28 | 22,28 | 22,28 | -2,34% | - |
| 21.05.2025 | 22,82 | 22,82 | 22,82 | 22,82 | -0,31% | - |
| 20.05.2025 | 22,89 | 22,89 | 22,89 | 22,89 | 0,64% | - |
| 19.05.2025 | 23,03 | 23,03 | 22,74 | 22,74 | -2,19% | 20,00 |
| 16.05.2025 | 23,10 | 23,25 | 23,10 | 23,25 | 0,80% | 27,00 |
| 15.05.2025 | 23,14 | 23,14 | 22,95 | 23,07 | -0,90% | 4.770,00 |
| 14.05.2025 | 23,15 | 23,28 | 23,15 | 23,28 | 0,50% | 20,00 |
| 13.05.2025 | 22,65 | 23,16 | 22,65 | 23,16 | 2,59% | 35,00 |
| 12.05.2025 | 21,94 | 22,58 | 21,94 | 22,58 | 6,66% | 677,00 |
| 09.05.2025 | 20,63 | 21,17 | 20,63 | 21,17 | 5,25% | 625,00 |
| 08.05.2025 | 20,11 | 20,11 | 20,11 | 20,11 | -0,59% | - |
| 07.05.2025 | 19,90 | 20,23 | 19,90 | 20,23 | -1,29% | 610,00 |
| 06.05.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -1,01% | 10,00 |
| 05.05.2025 | 20,51 | 20,71 | 20,51 | 20,71 | 3,27% | 165,00 |
| 02.05.2025 | 20,05 | 20,05 | 20,05 | 20,05 | -0,22% | - |
| 30.04.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 0,42% | - |
| 29.04.2025 | 20,01 | 20,01 | 20,01 | 20,01 | -3,45% | - |
| 28.04.2025 | 20,57 | 20,73 | 20,57 | 20,73 | 0,97% | 500,00 |
| 25.04.2025 | 20,54 | 20,54 | 20,30 | 20,53 | 0,61% | 4.980,00 |
| 24.04.2025 | 20,00 | 20,43 | 19,60 | 20,40 | 7,11% | 1.093,00 |
| 23.04.2025 | 18,42 | 19,05 | 18,42 | 19,05 | 5,51% | 1.505,00 |
| 22.04.2025 | 17,64 | 18,05 | 17,64 | 18,05 | -0,12% | 56,00 |
| 17.04.2025 | 18,11 | 18,11 | 18,03 | 18,07 | 1,55% | 500,00 |
| 16.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -2,48% | 10,00 |
| 15.04.2025 | 18,00 | 18,25 | 18,00 | 18,25 | 0,80% | 400,00 |
| 14.04.2025 | 18,20 | 18,35 | 18,11 | 18,11 | 2,60% | 1.740,00 |
| 11.04.2025 | 17,12 | 17,65 | 17,10 | 17,65 | -2,42% | 6.348,00 |
| 10.04.2025 | 19,09 | 19,09 | 18,09 | 18,09 | -5,40% | 62,00 |
| 09.04.2025 | 16,51 | 19,12 | 16,51 | 19,12 | 9,90% | 800,00 |
| 08.04.2025 | 17,62 | 17,62 | 16,93 | 17,40 | -0,98% | 1.355,00 |
| 07.04.2025 | 16,42 | 17,57 | 16,32 | 17,57 | 3,98% | 655,00 |
| 04.04.2025 | 17,96 | 17,96 | 16,82 | 16,90 | -11,53% | 12.800,00 |
| 03.04.2025 | 19,60 | 19,60 | 19,10 | 19,10 | -3,32% | 125,00 |
| 02.04.2025 | 20,11 | 20,11 | 19,70 | 19,75 | -1,72% | 207,00 |
| 01.04.2025 | 20,24 | 20,26 | 20,10 | 20,10 | 0,40% | 154,00 |
| 31.03.2025 | 20,38 | 20,38 | 20,00 | 20,02 | -5,94% | 1.200,00 |
| 28.03.2025 | 21,29 | 21,29 | 21,29 | 21,29 | -1,00% | - |
| 27.03.2025 | 21,40 | 21,50 | 21,00 | 21,50 | -1,74% | 1.250,00 |
| 26.03.2025 | 22,30 | 22,30 | 21,88 | 21,88 | -2,41% | 200,00 |
| 25.03.2025 | 22,29 | 22,42 | 22,29 | 22,42 | 0,54% | 22,00 |
| 24.03.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 1,83% | 4,00 |
| 21.03.2025 | 22,48 | 22,48 | 21,90 | 21,90 | -5,93% | 225,00 |
| 20.03.2025 | 23,28 | 23,28 | 23,28 | 23,28 | -0,17% | - |
| 19.03.2025 | 23,32 | 23,32 | 23,32 | 23,32 | 1,33% | 500,00 |
| 18.03.2025 | 23,02 | 23,02 | 23,02 | 23,02 | 1,34% | - |
| 17.03.2025 | 22,71 | 22,71 | 22,71 | 22,71 | 3,32% | - |
| 14.03.2025 | 21,98 | 21,98 | 21,98 | 21,98 | -0,57% | - |
| 13.03.2025 | 22,28 | 22,28 | 22,11 | 22,11 | -3,03% | 625,00 |
| 12.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -3,12% | 306,00 |
| 11.03.2025 | 23,53 | 23,53 | 23,53 | 23,53 | -0,19% | - |
| 10.03.2025 | 24,26 | 24,26 | 23,58 | 23,58 | 0,60% | 48,00 |
| 07.03.2025 | 23,88 | 23,88 | 23,44 | 23,44 | -2,23% | 1.405,00 |
| 06.03.2025 | 23,47 | 23,97 | 23,47 | 23,97 | 3,92% | 672,00 |
| 05.03.2025 | 22,46 | 23,07 | 22,46 | 23,07 | 4,84% | 21,00 |
| 04.03.2025 | 23,10 | 23,10 | 22,00 | 22,00 | -4,20% | 775,00 |
| 03.03.2025 | 23,89 | 23,92 | 22,97 | 22,97 | -2,75% | 159,00 |
| 28.02.2025 | 23,58 | 23,62 | 23,58 | 23,62 | -3,06% | 20,00 |
| 27.02.2025 | 24,76 | 24,77 | 24,36 | 24,36 | -2,56% | 1.173,00 |
| 26.02.2025 | 25,64 | 25,64 | 25,00 | 25,00 | -2,61% | 310,00 |
| 25.02.2025 | 26,11 | 26,11 | 25,67 | 25,67 | -2,30% | 237,00 |
| 24.02.2025 | 26,83 | 26,83 | 26,28 | 26,28 | -0,10% | 2.847,00 |
| 21.02.2025 | 26,70 | 27,01 | 26,30 | 26,30 | -1,20% | 5.099,00 |
| 20.02.2025 | 25,18 | 26,80 | 25,15 | 26,62 | 6,69% | 4.135,00 |
| 19.02.2025 | 23,83 | 24,95 | 23,83 | 24,95 | 8,13% | 1.994,00 |
| 18.02.2025 | 23,08 | 23,08 | 23,08 | 23,08 | -0,43% | - |
| 17.02.2025 | 23,18 | 23,18 | 23,18 | 23,18 | -0,49% | 1,00 |
| 14.02.2025 | 22,80 | 23,39 | 22,80 | 23,29 | 1,68% | 2.050,00 |
| 13.02.2025 | 22,60 | 22,91 | 22,60 | 22,91 | 3,95% | 151,00 |
| 12.02.2025 | 22,04 | 22,04 | 22,04 | 22,04 | -0,02% | - |