23,565€
-1,44%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 24,39 | 24,47 | 23,38 | 23,42 | -2,05% | - |
| 02.02.2026 | 23,30 | 23,91 | 22,97 | 23,91 | 0,89% | 1.707,00 |
| 30.01.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 1,40% | - |
| 29.01.2026 | 26,11 | 26,22 | 23,13 | 23,37 | -7,25% | 1.440,00 |
| 28.01.2026 | 25,30 | 25,30 | 25,20 | 25,20 | 4,59% | 4.050,00 |
| 27.01.2026 | 24,10 | 24,10 | 24,10 | 24,10 | 1,69% | 100,00 |
| 26.01.2026 | 24,42 | 24,42 | 23,70 | 23,70 | -2,83% | 1.873,00 |
| 23.01.2026 | 24,46 | 24,46 | 24,39 | 24,39 | -1,47% | 100,00 |
| 22.01.2026 | 24,40 | 25,02 | 24,40 | 24,75 | 6,77% | 270,00 |
| 21.01.2026 | 23,18 | 23,18 | 23,18 | 23,18 | 0,46% | - |
| 20.01.2026 | 22,94 | 23,08 | 22,80 | 23,08 | 0,13% | 239,00 |
| 19.01.2026 | 23,71 | 23,71 | 23,05 | 23,05 | -5,51% | 690,00 |
| 16.01.2026 | 24,19 | 24,39 | 24,19 | 24,39 | -0,55% | 130,00 |
| 15.01.2026 | 24,74 | 24,74 | 24,53 | 24,53 | 0,70% | 580,00 |
| 14.01.2026 | 24,42 | 24,42 | 24,36 | 24,36 | 0,52% | 100,00 |
| 13.01.2026 | 24,23 | 24,23 | 24,23 | 24,23 | 1,04% | - |
| 12.01.2026 | 24,51 | 24,51 | 23,98 | 23,98 | -2,60% | 910,00 |
| 09.01.2026 | 24,19 | 24,62 | 24,19 | 24,62 | -1,05% | 291,00 |
| 08.01.2026 | 24,88 | 24,88 | 24,88 | 24,88 | 0,28% | - |
| 07.01.2026 | 24,81 | 24,81 | 24,81 | 24,81 | 2,01% | - |
| 06.01.2026 | 23,91 | 24,57 | 23,62 | 24,32 | 3,14% | 1.661,00 |
| 05.01.2026 | 23,60 | 23,64 | 23,58 | 23,58 | -0,08% | 79,00 |
| 02.01.2026 | 22,25 | 23,60 | 22,25 | 23,60 | 6,16% | 250,00 |
| 30.12.2025 | 22,10 | 22,25 | 22,10 | 22,23 | 0,50% | 269,00 |
| 29.12.2025 | 22,12 | 22,12 | 22,12 | 22,12 | -0,16% | - |
| 23.12.2025 | 22,00 | 22,16 | 22,00 | 22,16 | 0,11% | 114,00 |
| 22.12.2025 | 22,20 | 22,20 | 22,13 | 22,13 | 1,10% | 255,00 |
| 19.12.2025 | 21,89 | 21,89 | 21,89 | 21,89 | 1,11% | - |
| 18.12.2025 | 21,65 | 21,65 | 21,65 | 21,65 | -0,69% | - |
| 17.12.2025 | 22,16 | 22,50 | 21,80 | 21,80 | -1,71% | 3.027,00 |
| 16.12.2025 | 22,22 | 22,22 | 21,98 | 22,18 | 0,05% | 628,00 |
| 15.12.2025 | 22,17 | 22,17 | 22,17 | 22,17 | -0,18% | - |
| 12.12.2025 | 22,21 | 22,21 | 22,21 | 22,21 | 0,79% | 3,00 |
| 11.12.2025 | 22,04 | 22,04 | 22,04 | 22,04 | -0,07% | - |
| 10.12.2025 | 22,05 | 22,05 | 22,05 | 22,05 | -2,54% | - |
| 09.12.2025 | 22,13 | 22,63 | 22,13 | 22,63 | 2,31% | 12,00 |
| 08.12.2025 | 22,44 | 22,44 | 22,09 | 22,12 | 0,98% | 330,00 |
| 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 |