21,268€
5,76%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 21,75 | 22,04 | 21,75 | 22,04 | 1,45% | 10,00 |
| 10.02.2025 | 21,89 | 21,89 | 21,73 | 21,73 | -0,69% | 400,00 |
| 07.02.2025 | 21,88 | 21,88 | 21,88 | 21,88 | 1,44% | - |
| 06.02.2025 | 21,16 | 21,62 | 21,16 | 21,57 | 1,08% | 473,00 |
| 05.02.2025 | 21,49 | 21,49 | 21,34 | 21,34 | -0,77% | 400,00 |
| 04.02.2025 | 21,62 | 21,62 | 21,50 | 21,50 | 3,86% | 200,00 |
| 03.02.2025 | 21,04 | 21,04 | 20,70 | 20,70 | -4,21% | 45,00 |
| 31.01.2025 | 21,40 | 21,61 | 21,40 | 21,61 | 0,75% | 400,00 |
| 30.01.2025 | 23,00 | 23,00 | 21,28 | 21,45 | -10,79% | 2.340,00 |
| 29.01.2025 | 23,83 | 24,05 | 23,83 | 24,05 | -0,70% | 200,00 |
| 28.01.2025 | 24,22 | 24,22 | 24,22 | 24,22 | -0,96% | 40,00 |
| 27.01.2025 | 23,72 | 24,45 | 23,65 | 24,45 | 0,93% | 215,00 |
| 24.01.2025 | 24,41 | 24,80 | 24,23 | 24,23 | -0,41% | 2.735,00 |
| 23.01.2025 | 24,33 | 24,33 | 24,33 | 24,33 | -1,44% | - |
| 22.01.2025 | 24,11 | 24,73 | 24,11 | 24,68 | 0,12% | 756,00 |
| 21.01.2025 | 24,47 | 24,70 | 24,47 | 24,65 | -0,68% | 235,00 |
| 20.01.2025 | 24,82 | 24,82 | 24,82 | 24,82 | 0,65% | 30,00 |
| 17.01.2025 | 24,28 | 24,67 | 24,28 | 24,66 | 1,75% | 640,00 |
| 16.01.2025 | 24,25 | 24,25 | 24,24 | 24,24 | 2,32% | 240,00 |
| 15.01.2025 | 23,69 | 23,69 | 23,69 | 23,69 | -0,82% | - |
| 14.01.2025 | 23,27 | 23,88 | 23,27 | 23,88 | 1,94% | 200,00 |
| 13.01.2025 | 23,89 | 23,96 | 23,07 | 23,43 | -4,43% | 2.773,00 |
| 10.01.2025 | 24,32 | 24,51 | 24,32 | 24,51 | -0,16% | 10,00 |
| 09.01.2025 | 24,43 | 24,55 | 24,41 | 24,55 | -2,50% | 181,00 |
| 08.01.2025 | 25,90 | 25,90 | 25,18 | 25,18 | -2,25% | 11,00 |
| 07.01.2025 | 25,30 | 25,76 | 25,30 | 25,76 | 1,84% | 321,00 |
| 06.01.2025 | 23,55 | 25,44 | 23,55 | 25,30 | 7,32% | 1.072,00 |
| 03.01.2025 | 23,63 | 23,63 | 23,46 | 23,57 | -2,60% | 750,00 |
| 02.01.2025 | 24,26 | 24,26 | 23,98 | 24,20 | -0,04% | 145,00 |
| 30.12.2024 | 24,21 | 24,21 | 24,21 | 24,21 | 0,04% | 2.600,00 |
| 27.12.2024 | 23,98 | 24,20 | 23,98 | 24,20 | 0,21% | 120,00 |
| 23.12.2024 | 23,55 | 24,15 | 23,55 | 24,15 | 3,09% | 320,00 |
| 20.12.2024 | 23,42 | 23,43 | 23,12 | 23,43 | -1,72% | 450,00 |
| 19.12.2024 | 24,36 | 24,36 | 23,84 | 23,84 | -4,28% | 210,00 |
| 18.12.2024 | 24,68 | 24,90 | 24,68 | 24,90 | 1,10% | 1.790,00 |
| 17.12.2024 | 24,33 | 24,63 | 24,33 | 24,63 | 1,50% | 120,00 |
| 16.12.2024 | 24,79 | 24,79 | 24,27 | 24,27 | -3,37% | 1.360,00 |
| 13.12.2024 | 25,11 | 25,11 | 25,11 | 25,11 | 0,20% | 10,00 |
| 12.12.2024 | 24,93 | 25,06 | 24,93 | 25,06 | -0,12% | 453,00 |
| 11.12.2024 | 24,92 | 25,09 | 24,92 | 25,09 | -0,93% | 200,00 |