22,300€
4,21%
Echtzeit-Aktienkurs STMicroelectronics N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 3,39% | 8,00 |
| 13.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | - |
| 10.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 09.10.2025 | 24,40 | 24,60 | 24,40 | 24,60 | 2,50% | 47,00 |
| 08.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 07.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 06.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 03.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 02.10.2025 | 23,80 | 24,80 | 23,80 | 24,80 | 5,08% | 998,00 |
| 01.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 30.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 29.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 26.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 25.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 24.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 23.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 22.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 19.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 18.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 17.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 16.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 15.09.2025 | 21,80 | 22,40 | 21,80 | 22,40 | 1,82% | 100,00 |
| 12.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 10.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 05.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | - |
| 04.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 03.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -4,39% | - |
| 02.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 01.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 29.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 28.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 27.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 26.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 25.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 5,45% | - |
| 22.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 21.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 20.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 19.08.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 1,83% | 32,00 |
| 18.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 15.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 14.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 13.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 3,77% | - |
| 12.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 11.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 08.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 07.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 06.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 05.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 04.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | - |
| 01.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 31.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 30.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 29.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 28.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 25.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 24.07.2025 | 24,00 | 24,00 | 22,80 | 22,80 | -14,93% | 1.060,00 |
| 23.07.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -3,60% | - |
| 22.07.2025 | 28,00 | 28,00 | 27,80 | 27,80 | 0,72% | 181,00 |
| 21.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 18.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 17.07.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 16.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |