20,053€
0,16%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 20,32 | 20,52 | 19,92 | 20,04 | 0,11% | 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 |
| 10.12.2024 | 25,01 | 25,33 | 25,01 | 25,33 | -0,69% | 146,00 |
| 09.12.2024 | 24,90 | 25,50 | 24,90 | 25,50 | 1,96% | 390,00 |
| 06.12.2024 | 24,62 | 25,01 | 24,62 | 25,01 | 1,34% | 100,00 |
| 05.12.2024 | 24,68 | 24,68 | 24,68 | 24,68 | -0,24% | 83,00 |
| 04.12.2024 | 24,26 | 24,74 | 24,26 | 24,74 | 0,98% | 12,00 |
| 03.12.2024 | 24,46 | 24,70 | 24,44 | 24,50 | 0,89% | 299,00 |
| 02.12.2024 | 24,04 | 24,29 | 24,04 | 24,29 | 1,99% | 302,00 |
| 29.11.2024 | 23,60 | 23,81 | 23,60 | 23,81 | -0,52% | 50,00 |
| 28.11.2024 | 23,94 | 23,94 | 23,94 | 23,94 | -0,33% | 120,00 |
| 27.11.2024 | 24,29 | 24,29 | 23,76 | 24,02 | -1,09% | 703,00 |
| 26.11.2024 | 24,28 | 24,28 | 24,28 | 24,28 | 1,76% | - |
| 25.11.2024 | 23,54 | 23,86 | 23,54 | 23,86 | 2,18% | 325,00 |
| 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 |