23,510€
3,09%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 23,26 | 23,35 | 23,26 | 23,35 | -0,14% | 220,00 |
| 21.11.2024 | 23,35 | 23,38 | 22,63 | 23,38 | 1,53% | 493,00 |
| 20.11.2024 | 23,49 | 23,49 | 23,00 | 23,03 | -1,12% | 197,00 |
| 19.11.2024 | 23,71 | 23,71 | 23,07 | 23,29 | -3,24% | 833,00 |
| 18.11.2024 | 24,08 | 24,08 | 24,07 | 24,07 | -2,23% | 10,00 |
| 15.11.2024 | 24,62 | 24,62 | 24,62 | 24,62 | -1,12% | - |
| 14.11.2024 | 24,29 | 24,90 | 24,29 | 24,90 | 1,72% | 428,00 |
| 13.11.2024 | 25,34 | 25,34 | 24,39 | 24,48 | -5,26% | 1.170,00 |
| 12.11.2024 | 24,94 | 26,02 | 24,94 | 25,84 | 2,01% | 1.123,00 |
| 11.11.2024 | 24,62 | 25,33 | 24,62 | 25,33 | 1,34% | 4.300,00 |
| 08.11.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,02% | - |
| 07.11.2024 | 24,83 | 25,29 | 24,83 | 25,00 | -1,24% | 260,00 |
| 06.11.2024 | 24,99 | 25,32 | 24,99 | 25,32 | 4,61% | 280,00 |
| 05.11.2024 | 23,96 | 24,20 | 23,96 | 24,20 | 0,02% | 110,00 |
| 04.11.2024 | 24,10 | 24,20 | 24,10 | 24,20 | -2,66% | 610,00 |
| 01.11.2024 | 24,86 | 24,86 | 24,86 | 24,86 | -2,91% | - |
| 31.10.2024 | 24,98 | 25,60 | 24,98 | 25,60 | -0,39% | 252,00 |
| 30.10.2024 | 26,35 | 26,35 | 25,70 | 25,70 | -4,07% | 370,00 |
| 29.10.2024 | 26,32 | 26,79 | 26,32 | 26,79 | 2,96% | 140,00 |
| 28.10.2024 | 26,30 | 26,30 | 26,02 | 26,02 | 0,58% | 21,00 |
| 25.10.2024 | 25,87 | 25,87 | 25,87 | 25,87 | -1,33% | - |
| 24.10.2024 | 25,90 | 26,22 | 25,90 | 26,22 | -0,42% | 345,00 |
| 23.10.2024 | 25,82 | 26,33 | 25,82 | 26,33 | 3,42% | 200,00 |
| 22.10.2024 | 25,21 | 25,46 | 25,21 | 25,46 | -0,97% | 601,00 |
| 21.10.2024 | 25,47 | 25,71 | 25,47 | 25,71 | -0,02% | 955,00 |
| 18.10.2024 | 25,25 | 25,95 | 25,25 | 25,72 | 1,00% | 2.220,00 |
| 17.10.2024 | 25,18 | 25,49 | 25,18 | 25,46 | 3,10% | 3.600,00 |
| 16.10.2024 | 24,70 | 24,70 | 24,70 | 24,70 | -1,26% | - |
| 15.10.2024 | 25,90 | 25,90 | 25,00 | 25,01 | -3,10% | 531,00 |
| 14.10.2024 | 25,39 | 25,81 | 25,39 | 25,81 | 0,72% | 2.175,00 |
| 11.10.2024 | 25,44 | 25,63 | 25,31 | 25,63 | -0,18% | 494,00 |
| 10.10.2024 | 25,58 | 25,67 | 25,58 | 25,67 | 1,04% | 20,00 |
| 09.10.2024 | 25,40 | 25,41 | 25,40 | 25,41 | 0,30% | 102,00 |
| 08.10.2024 | 25,29 | 25,57 | 25,29 | 25,33 | -1,50% | 32,00 |
| 07.10.2024 | 25,58 | 25,72 | 25,23 | 25,72 | 1,30% | 107,00 |
| 04.10.2024 | 25,39 | 25,39 | 25,39 | 25,39 | -1,01% | - |
| 03.10.2024 | 25,98 | 25,98 | 25,65 | 25,65 | -1,74% | 685,00 |
| 02.10.2024 | 25,94 | 26,11 | 25,80 | 26,10 | -0,48% | 155,00 |
| 01.10.2024 | 26,64 | 26,64 | 26,23 | 26,23 | -3,71% | 19,00 |
| 30.09.2024 | 27,24 | 27,24 | 27,24 | 27,24 | 4,81% | - |
| 27.09.2024 | 25,99 | 25,99 | 25,99 | 25,99 | 0,27% | - |
| 26.09.2024 | 25,66 | 25,92 | 25,66 | 25,92 | 2,51% | 380,00 |
| 25.09.2024 | 25,13 | 25,28 | 25,00 | 25,28 | -0,77% | 510,00 |
| 24.09.2024 | 24,94 | 25,48 | 24,94 | 25,48 | 2,93% | 300,00 |
| 23.09.2024 | 25,00 | 25,00 | 24,58 | 24,75 | -1,71% | 130,00 |
| 20.09.2024 | 25,75 | 25,75 | 25,18 | 25,18 | -3,71% | - |
| 19.09.2024 | 25,35 | 26,15 | 25,35 | 26,15 | 3,26% | 100,00 |
| 18.09.2024 | 25,33 | 25,33 | 25,33 | 25,33 | 1,67% | - |
| 17.09.2024 | 24,91 | 24,91 | 24,91 | 24,91 | -0,10% | - |
| 16.09.2024 | 25,74 | 26,00 | 24,94 | 24,94 | -1,17% | 600,00 |
| 13.09.2024 | 25,23 | 25,23 | 25,23 | 25,23 | 0,36% | - |
| 12.09.2024 | 25,94 | 26,00 | 25,14 | 25,14 | -1,32% | 1.040,00 |
| 11.09.2024 | 25,52 | 25,52 | 25,38 | 25,48 | 1,27% | 308,00 |
| 10.09.2024 | 26,05 | 26,05 | 25,16 | 25,16 | -3,32% | 682,00 |
| 09.09.2024 | 26,01 | 26,02 | 26,01 | 26,02 | -1,64% | 100,00 |
| 06.09.2024 | 26,46 | 26,46 | 26,46 | 26,46 | -1,03% | - |
| 05.09.2024 | 26,86 | 26,86 | 26,72 | 26,73 | -0,41% | 53,00 |
| 04.09.2024 | 26,74 | 26,84 | 26,74 | 26,84 | -5,48% | 3,00 |
| 03.09.2024 | 28,48 | 28,48 | 28,40 | 28,40 | -0,65% | 7,00 |
| 02.09.2024 | 28,58 | 28,58 | 28,58 | 28,58 | 1,67% | - |
| 30.08.2024 | 28,11 | 28,11 | 28,11 | 28,11 | -1,82% | - |
| 29.08.2024 | 27,29 | 28,63 | 27,29 | 28,63 | 1,80% | 1.855,00 |
| 28.08.2024 | 28,07 | 28,13 | 28,00 | 28,13 | 0,45% | 58,00 |
| 27.08.2024 | 27,72 | 28,11 | 27,72 | 28,00 | 0,72% | 407,00 |
| 26.08.2024 | 28,42 | 28,42 | 27,80 | 27,80 | -0,30% | 105,00 |
| 23.08.2024 | 28,00 | 28,00 | 27,89 | 27,89 | -0,55% | 1.700,00 |
| 22.08.2024 | 28,13 | 28,13 | 28,04 | 28,04 | 1,05% | 10,00 |
| 21.08.2024 | 27,75 | 27,75 | 27,75 | 27,75 | -0,89% | - |
| 20.08.2024 | 27,92 | 28,19 | 27,92 | 28,00 | 0,70% | 285,00 |
| 19.08.2024 | 27,96 | 27,96 | 27,69 | 27,81 | 0,38% | 373,00 |
| 16.08.2024 | 27,71 | 28,12 | 27,70 | 27,70 | 2,99% | 286,00 |
| 15.08.2024 | 26,72 | 27,05 | 26,72 | 26,90 | -0,39% | 2.150,00 |
| 14.08.2024 | 27,10 | 27,10 | 27,00 | 27,00 | 0,56% | 153,00 |
| 13.08.2024 | 26,68 | 26,85 | 26,68 | 26,85 | 0,17% | 100,00 |
| 12.08.2024 | 27,00 | 27,00 | 26,81 | 26,81 | -1,09% | 843,00 |
| 09.08.2024 | 27,02 | 27,10 | 27,02 | 27,10 | 2,57% | 500,00 |
| 08.08.2024 | 26,17 | 26,42 | 26,13 | 26,42 | -0,53% | 6.131,00 |
| 07.08.2024 | 27,09 | 27,20 | 26,56 | 26,56 | -1,23% | 540,00 |
| 06.08.2024 | 26,75 | 26,89 | 26,75 | 26,89 | 2,56% | 20,00 |
| 05.08.2024 | 26,28 | 26,68 | 26,22 | 26,22 | -5,34% | 438,00 |
| 02.08.2024 | 29,00 | 29,00 | 27,70 | 27,70 | -9,28% | 6.177,00 |
| 01.08.2024 | 31,27 | 31,27 | 30,54 | 30,54 | -0,83% | 179,00 |
| 31.07.2024 | 30,46 | 31,65 | 30,46 | 30,79 | 1,48% | 2.880,00 |
| 30.07.2024 | 31,21 | 31,21 | 30,34 | 30,34 | -3,11% | 500,00 |
| 29.07.2024 | 31,40 | 31,53 | 31,08 | 31,32 | 1,77% | 543,00 |
| 26.07.2024 | 30,94 | 31,35 | 30,77 | 30,77 | -2,98% | 388,00 |
| 25.07.2024 | 34,20 | 34,20 | 31,66 | 31,72 | -14,73% | 521,00 |
| 24.07.2024 | 36,94 | 37,20 | 36,94 | 37,20 | -2,73% | 6,00 |
| 23.07.2024 | 38,24 | 38,24 | 38,24 | 38,24 | 0,82% | 57,00 |
| 22.07.2024 | 36,75 | 37,93 | 36,75 | 37,93 | 2,47% | 616,00 |
| 19.07.2024 | 38,10 | 38,10 | 37,02 | 37,02 | -2,54% | 190,00 |
| 18.07.2024 | 37,98 | 37,98 | 37,98 | 37,98 | -1,18% | - |
| 17.07.2024 | 38,32 | 38,82 | 38,32 | 38,44 | -0,27% | 138,00 |
| 16.07.2024 | 38,66 | 38,66 | 38,54 | 38,54 | -1,03% | 150,00 |
| 15.07.2024 | 38,94 | 38,94 | 38,94 | 38,94 | -1,39% | - |
| 12.07.2024 | 38,57 | 39,49 | 38,57 | 39,49 | 2,52% | 260,00 |
| 11.07.2024 | 38,52 | 38,52 | 38,52 | 38,52 | 0,50% | - |
| 10.07.2024 | 38,33 | 38,33 | 38,33 | 38,33 | 0,17% | 200,00 |
| 09.07.2024 | 39,05 | 39,05 | 38,27 | 38,27 | -2,16% | 35,00 |
| 08.07.2024 | 39,06 | 39,11 | 39,06 | 39,11 | 3,36% | 470,00 |