21,980€
-0,41%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2025 | 27,76 | 28,02 | 27,76 | 28,02 | 1,12% | 165,00 |
| 17.07.2025 | 27,70 | 27,71 | 27,70 | 27,71 | 2,40% | 2.000,00 |
| 16.07.2025 | 26,56 | 27,06 | 26,56 | 27,06 | -0,15% | 120,00 |
| 15.07.2025 | 27,55 | 27,55 | 27,10 | 27,10 | -0,15% | 5,00 |
| 14.07.2025 | 27,14 | 27,14 | 27,14 | 27,14 | -2,06% | - |
| 11.07.2025 | 28,50 | 28,50 | 27,71 | 27,71 | -2,94% | 1.600,00 |
| 10.07.2025 | 27,02 | 28,55 | 27,02 | 28,55 | 3,71% | 206,00 |
| 09.07.2025 | 27,66 | 27,66 | 27,53 | 27,53 | 1,85% | 20,00 |
| 08.07.2025 | 27,03 | 27,03 | 27,03 | 27,03 | -0,99% | - |
| 07.07.2025 | 27,12 | 27,30 | 27,08 | 27,30 | 1,11% | 748,00 |
| 04.07.2025 | 27,02 | 27,27 | 27,00 | 27,00 | -3,00% | 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 |