29,300€
11,83%
Echtzeit-Aktienkurs STMicroelectronics N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 27,60 | 30,00 | 27,50 | 29,00 | 10,69% | - |
| 09.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -7,09% | - |
| 06.03.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | - |
| 05.03.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 04.03.2026 | 26,80 | 27,40 | 26,80 | 27,40 | -1,44% | 965,00 |
| 03.03.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 02.03.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | 16,00 |
| 27.02.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 26.02.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 25.02.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 24.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 23.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 20.02.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 19.02.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 3,65% | - |
| 18.02.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 17.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 16.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 13.02.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -4,79% | - |
| 12.02.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 5,04% | - |
| 11.02.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 2,96% | - |
| 10.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 6,30% | - |
| 09.02.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 4,10% | - |
| 06.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 05.02.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 6,96% | - |
| 04.02.2026 | 23,20 | 23,20 | 23,00 | 23,00 | -3,36% | 516,00 |
| 03.02.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 02.02.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -4,13% | - |
| 30.01.2026 | 23,20 | 24,20 | 23,20 | 24,20 | -3,97% | 300,00 |
| 29.01.2026 | 25,40 | 25,40 | 25,20 | 25,20 | 1,61% | 500,00 |
| 28.01.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 4,20% | - |
| 27.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 26.01.2026 | 24,40 | 24,40 | 24,20 | 24,20 | -0,82% | 1.000,00 |
| 23.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 22.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | - |
| 21.01.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 20.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -5,00% | - |
| 19.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 16.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 15.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 14.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 13.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 12.01.2026 | 24,40 | 24,40 | 24,20 | 24,20 | 0,83% | 756,00 |
| 09.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 08.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 07.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 06.01.2026 | 24,00 | 24,80 | 24,00 | 24,80 | 5,08% | 160,00 |
| 05.01.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 6,31% | - |
| 02.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 30.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 29.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 23.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 22.12.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 19.12.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 18.12.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 17.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 16.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 15.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 12.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 11.12.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 10.12.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 09.12.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 08.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 05.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 04.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 4,90% | - |
| 03.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 3,55% | - |
| 02.12.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 01.12.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 28.11.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 27.11.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 26.11.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 25.11.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 24.11.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 3,26% | - |
| 21.11.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -7,07% | - |
| 20.11.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 3,66% | - |
| 19.11.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 18.11.2025 | 19,60 | 19,60 | 19,10 | 19,10 | -4,50% | 11,00 |
| 17.11.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 14.11.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 13.11.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 12.11.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 11.11.2025 | 20,00 | 20,80 | 20,00 | 20,80 | 4,52% | 60,00 |
| 10.11.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 07.11.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 06.11.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 05.11.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | 600,00 |
| 04.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 03.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | - |
| 31.10.2025 | 21,20 | 21,80 | 21,20 | 21,80 | 3,81% | 63,00 |
| 30.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -5,41% | - |
| 29.10.2025 | 21,40 | 22,20 | 21,40 | 22,20 | 0,91% | 35,00 |
| 28.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 27.10.2025 | 21,80 | 21,80 | 21,60 | 21,80 | -1,80% | 101,00 |
| 24.10.2025 | 21,60 | 22,20 | 21,60 | 22,20 | -10,48% | 250,00 |
| 23.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -5,34% | - |
| 22.10.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 21.10.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 8,20% | 200,00 |
| 20.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 17.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 16.10.2025 | 24,40 | 25,40 | 24,40 | 25,40 | 5,83% | 8,00 |
| 15.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |