22,378€
1,62%
Echtzeit-Aktienkurs STMICROELECTRONICS
Bid:
Ask:
Aktienkurse zur STMICROELECTRONICS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -0,54% | - |
| 04.12.2025 | 21,91 | 22,02 | 21,91 | 22,02 | 6,95% | 450,00 |
| 03.12.2025 | 20,59 | 20,59 | 20,59 | 20,59 | -1,93% | - |
| 02.12.2025 | 19,92 | 21,00 | 19,92 | 21,00 | 5,81% | 300,00 |
| 01.12.2025 | 19,84 | 19,84 | 19,84 | 19,84 | 1,28% | 51,00 |
| 28.11.2025 | 19,59 | 19,59 | 19,59 | 19,59 | -0,59% | - |
| 27.11.2025 | 19,47 | 19,71 | 19,47 | 19,71 | 1,62% | 20,00 |
| 26.11.2025 | 19,39 | 19,39 | 19,39 | 19,39 | 0,18% | - |
| 25.11.2025 | 19,36 | 19,36 | 19,36 | 19,36 | 1,62% | 103,00 |
| 24.11.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 0,03% | - |
| 21.11.2025 | 18,27 | 19,05 | 18,27 | 19,05 | -0,72% | 190,00 |
| 20.11.2025 | 19,83 | 19,83 | 19,18 | 19,18 | -2,22% | 50,00 |
| 19.11.2025 | 19,17 | 19,62 | 19,17 | 19,62 | 1,64% | 251,00 |
| 18.11.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -3,62% | - |
| 17.11.2025 | 20,18 | 20,18 | 19,94 | 20,03 | 0,41% | 310,00 |
| 14.11.2025 | 20,46 | 20,46 | 19,95 | 19,95 | -2,26% | 330,00 |
| 13.11.2025 | 20,66 | 20,96 | 20,41 | 20,41 | -2,51% | 2.424,00 |
| 12.11.2025 | 20,46 | 20,94 | 20,46 | 20,94 | 1,65% | - |
| 11.11.2025 | 20,50 | 20,60 | 20,50 | 20,60 | 0,86% | 310,00 |
| 10.11.2025 | 20,34 | 20,42 | 20,34 | 20,42 | -0,24% | 35,00 |
| 07.11.2025 | 20,49 | 20,50 | 20,14 | 20,47 | -0,39% | 3.940,00 |
| 06.11.2025 | 21,13 | 21,13 | 20,55 | 20,55 | 0,07% | 75,00 |
| 05.11.2025 | 20,65 | 20,65 | 20,54 | 20,54 | -1,39% | 409,00 |
| 04.11.2025 | 21,04 | 21,04 | 20,68 | 20,83 | -1,77% | 2.360,00 |
| 03.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,82% | - |
| 31.10.2025 | 21,24 | 21,38 | 21,24 | 21,38 | 0,61% | 100,00 |
| 30.10.2025 | 21,54 | 21,54 | 21,25 | 21,25 | 0,38% | 180,00 |
| 29.10.2025 | 21,72 | 21,72 | 21,17 | 21,17 | -4,21% | 500,00 |
| 28.10.2025 | 21,62 | 22,10 | 21,62 | 22,10 | 0,45% | 300,00 |
| 27.10.2025 | 21,72 | 22,00 | 21,66 | 22,00 | 2,30% | 100,00 |
| 24.10.2025 | 22,21 | 22,21 | 21,50 | 21,50 | -2,27% | 680,00 |
| 23.10.2025 | 24,62 | 24,62 | 21,90 | 22,00 | -14,71% | 1.592,00 |
| 22.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,02% | - |
| 21.10.2025 | 25,79 | 25,79 | 25,79 | 25,79 | 3,30% | - |
| 20.10.2025 | 24,97 | 24,97 | 24,97 | 24,97 | -0,54% | - |
| 17.10.2025 | 24,85 | 25,10 | 24,39 | 25,10 | 2,72% | 401,00 |
| 16.10.2025 | 24,44 | 24,44 | 24,44 | 24,44 | -0,77% | - |
| 15.10.2025 | 24,63 | 24,63 | 24,63 | 24,63 | -0,71% | - |
| 14.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,04% | 30,00 |
| 13.10.2025 | 23,95 | 24,82 | 23,95 | 24,79 | -0,04% | 78,00 |
| 10.10.2025 | 24,70 | 24,88 | 24,70 | 24,80 | 0,20% | 110,00 |
| 09.10.2025 | 24,92 | 24,92 | 24,75 | 24,75 | 0,55% | 100,00 |
| 08.10.2025 | 24,21 | 24,62 | 24,12 | 24,62 | 0,08% | 2.627,00 |
| 07.10.2025 | 24,75 | 24,75 | 24,55 | 24,60 | -1,05% | 478,00 |
| 06.10.2025 | 24,59 | 24,86 | 24,45 | 24,86 | 0,67% | 62,00 |
| 03.10.2025 | 24,65 | 24,69 | 24,65 | 24,69 | 0,30% | 190,00 |
| 02.10.2025 | 24,12 | 24,62 | 24,12 | 24,62 | 3,16% | 900,00 |
| 01.10.2025 | 23,86 | 23,86 | 23,86 | 23,86 | -1,85% | - |
| 30.09.2025 | 23,79 | 24,31 | 23,79 | 24,31 | 0,19% | 70,00 |
| 29.09.2025 | 23,83 | 24,32 | 23,83 | 24,27 | -0,49% | 20,00 |
| 26.09.2025 | 24,39 | 24,39 | 24,39 | 24,39 | 1,48% | 2,00 |
| 25.09.2025 | 24,59 | 24,79 | 24,03 | 24,03 | -1,29% | 991,00 |
| 24.09.2025 | 24,30 | 24,35 | 24,30 | 24,35 | -0,92% | 30,00 |
| 23.09.2025 | 23,82 | 24,57 | 23,82 | 24,57 | 5,09% | 24,00 |
| 22.09.2025 | 23,51 | 23,51 | 23,38 | 23,38 | -0,62% | 10,00 |
| 19.09.2025 | 24,00 | 24,00 | 23,53 | 23,53 | -1,47% | 1.903,00 |
| 18.09.2025 | 22,97 | 23,88 | 22,97 | 23,88 | 4,97% | 75,00 |
| 17.09.2025 | 22,75 | 22,75 | 22,75 | 22,75 | -0,48% | - |
| 16.09.2025 | 22,86 | 22,86 | 22,86 | 22,86 | 1,58% | - |
| 15.09.2025 | 22,20 | 22,90 | 22,20 | 22,50 | 0,99% | 3.578,00 |
| 12.09.2025 | 22,16 | 22,28 | 22,16 | 22,28 | -0,16% | 300,00 |
| 11.09.2025 | 22,22 | 22,34 | 22,03 | 22,32 | 0,20% | 21,00 |
| 10.09.2025 | 22,40 | 22,40 | 22,27 | 22,27 | -0,70% | 1.200,00 |
| 09.09.2025 | 22,76 | 22,89 | 22,35 | 22,43 | -1,22% | - |
| 08.09.2025 | 22,92 | 23,03 | 22,48 | 22,71 | -0,79% | 723,00 |
| 05.09.2025 | 22,38 | 22,89 | 22,38 | 22,89 | 3,81% | - |
| 04.09.2025 | 22,05 | 22,05 | 22,05 | 22,05 | -2,84% | - |
| 03.09.2025 | 22,38 | 22,69 | 22,38 | 22,69 | -1,03% | 1,00 |
| 02.09.2025 | 22,93 | 22,93 | 22,93 | 22,93 | -1,10% | - |
| 01.09.2025 | 23,13 | 23,18 | 23,13 | 23,18 | -1,53% | 23,00 |
| 29.08.2025 | 23,54 | 23,54 | 23,54 | 23,54 | -0,97% | - |
| 28.08.2025 | 23,08 | 23,77 | 23,08 | 23,77 | 1,93% | 6,00 |
| 27.08.2025 | 23,22 | 23,32 | 23,22 | 23,32 | 1,06% | 6,00 |
| 26.08.2025 | 23,34 | 23,50 | 23,08 | 23,08 | -2,51% | 700,00 |
| 25.08.2025 | 23,55 | 23,67 | 23,55 | 23,67 | 2,00% | 400,00 |
| 22.08.2025 | 22,21 | 23,21 | 22,21 | 23,21 | 4,83% | 1.175,00 |
| 21.08.2025 | 22,14 | 22,14 | 22,14 | 22,14 | -0,45% | 20,00 |
| 20.08.2025 | 21,85 | 22,24 | 21,85 | 22,24 | 0,93% | 1,00 |
| 19.08.2025 | 22,24 | 22,41 | 22,03 | 22,03 | 0,50% | 72,00 |
| 18.08.2025 | 22,02 | 22,02 | 21,92 | 21,92 | -0,36% | 46,00 |
| 15.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,32% | - |
| 14.08.2025 | 22,01 | 22,22 | 22,01 | 22,07 | -1,52% | 3.070,00 |
| 13.08.2025 | 22,43 | 22,43 | 22,41 | 22,41 | 3,46% | 45,00 |
| 12.08.2025 | 21,66 | 21,66 | 21,66 | 21,66 | 0,00% | 1,00 |
| 11.08.2025 | 21,68 | 21,69 | 21,66 | 21,66 | 0,21% | 510,00 |
| 08.08.2025 | 21,50 | 21,62 | 21,50 | 21,62 | 2,90% | 58,00 |
| 07.08.2025 | 21,01 | 21,01 | 21,01 | 21,01 | -2,73% | - |
| 06.08.2025 | 21,75 | 21,75 | 21,60 | 21,60 | -1,93% | 285,00 |
| 05.08.2025 | 22,02 | 22,02 | 22,02 | 22,02 | 1,01% | - |
| 04.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 01.08.2025 | 22,22 | 22,22 | 21,52 | 21,80 | -3,28% | 1.591,00 |
| 31.07.2025 | 22,59 | 22,59 | 22,54 | 22,54 | -2,49% | 1,00 |
| 30.07.2025 | 23,24 | 23,24 | 23,12 | 23,12 | -0,24% | 64,00 |
| 29.07.2025 | 23,01 | 23,29 | 23,01 | 23,17 | 0,87% | 271,00 |
| 28.07.2025 | 22,70 | 22,98 | 22,70 | 22,97 | 1,41% | 1.445,00 |
| 25.07.2025 | 22,95 | 22,95 | 22,40 | 22,65 | 0,22% | 4.055,00 |
| 24.07.2025 | 26,40 | 26,40 | 22,16 | 22,60 | -17,59% | 1.570,00 |
| 23.07.2025 | 27,75 | 27,75 | 27,20 | 27,43 | -2,18% | 1.155,00 |
| 22.07.2025 | 28,04 | 28,04 | 28,04 | 28,04 | -1,22% | - |
| 21.07.2025 | 27,92 | 28,38 | 27,92 | 28,38 | 1,28% | 10,00 |