24,900€
Echtzeit-Aktienkurs STMicroelectronics N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 24,80 | 24,90 | 24,80 | 24,90 | 0,00% | - |
| 15.10.2025 | 24,30 | 25,00 | 24,30 | 24,90 | 0,00% | - |
| 14.10.2025 | 24,90 | 24,90 | 24,70 | 24,90 | 4,18% | - |
| 13.10.2025 | 23,40 | 23,90 | 23,40 | 23,90 | -4,02% | - |
| 10.10.2025 | 24,80 | 24,90 | 24,80 | 24,90 | 1,63% | - |
| 06.10.2025 | 24,50 | 24,50 | 24,30 | 24,50 | -1,61% | - |
| 03.10.2025 | 24,80 | 24,90 | 24,80 | 24,90 | 1,22% | - |
| 02.10.2025 | 24,10 | 24,60 | 24,10 | 24,60 | 2,50% | - |
| 01.10.2025 | 24,10 | 24,10 | 23,70 | 24,00 | 0,00% | - |
| 30.09.2025 | 23,90 | 24,00 | 23,90 | 24,00 | 0,00% | - |
| 29.09.2025 | 23,90 | 24,40 | 23,80 | 24,00 | 0,42% | - |
| 26.09.2025 | 24,30 | 24,30 | 23,80 | 23,90 | -2,45% | 700,00 |
| 23.09.2025 | 24,30 | 24,80 | 24,00 | 24,50 | 2,51% | - |
| 19.09.2025 | 24,10 | 24,30 | 23,90 | 23,90 | 3,46% | - |
| 18.09.2025 | 23,00 | 23,10 | 23,00 | 23,10 | 0,00% | - |
| 17.09.2025 | 23,00 | 23,20 | 22,70 | 23,10 | 0,87% | - |
| 16.09.2025 | 22,90 | 23,10 | 22,70 | 22,90 | 1,78% | - |
| 15.09.2025 | 22,10 | 22,50 | 22,10 | 22,50 | 0,90% | - |
| 10.09.2025 | 22,10 | 22,60 | 22,10 | 22,30 | -0,89% | - |
| 09.09.2025 | 22,60 | 22,60 | 22,50 | 22,50 | -1,32% | - |
| 05.09.2025 | 22,70 | 23,30 | 22,50 | 22,80 | 0,88% | - |
| 04.09.2025 | 22,10 | 22,60 | 21,70 | 22,60 | 2,73% | - |
| 03.09.2025 | 22,50 | 23,10 | 21,70 | 22,00 | -1,79% | - |
| 02.09.2025 | 23,10 | 23,10 | 22,10 | 22,40 | -2,61% | 84,00 |
| 01.09.2025 | 23,10 | 23,30 | 23,00 | 23,00 | -0,43% | - |
| 29.08.2025 | 23,50 | 23,80 | 23,10 | 23,10 | -2,53% | - |
| 28.08.2025 | 23,40 | 24,00 | 23,10 | 23,70 | 1,72% | 84,00 |
| 27.08.2025 | 23,30 | 23,50 | 23,20 | 23,30 | -0,43% | - |
| 26.08.2025 | 23,50 | 23,50 | 23,20 | 23,40 | -0,85% | - |
| 25.08.2025 | 23,50 | 23,70 | 23,30 | 23,60 | 0,00% | - |
| 22.08.2025 | 22,30 | 23,60 | 22,30 | 23,60 | 5,36% | - |
| 21.08.2025 | 22,30 | 22,70 | 22,00 | 22,40 | 0,90% | - |
| 20.08.2025 | 22,20 | 22,30 | 21,70 | 22,20 | -0,45% | - |
| 19.08.2025 | 22,30 | 22,50 | 22,10 | 22,30 | 0,45% | - |
| 18.08.2025 | 21,90 | 22,40 | 21,90 | 22,20 | 0,91% | - |
| 15.08.2025 | 22,30 | 22,30 | 21,90 | 22,00 | -0,90% | - |
| 14.08.2025 | 22,30 | 22,40 | 22,00 | 22,20 | 0,00% | - |
| 13.08.2025 | 22,50 | 22,50 | 22,10 | 22,20 | -0,89% | - |
| 12.08.2025 | 21,30 | 22,50 | 21,30 | 22,40 | 4,67% | - |
| 11.08.2025 | 21,60 | 21,60 | 21,30 | 21,40 | -1,38% | - |
| 08.08.2025 | 21,30 | 21,80 | 21,30 | 21,70 | 1,88% | - |
| 07.08.2025 | 21,30 | 21,50 | 20,90 | 21,30 | -0,47% | 800,00 |
| 06.08.2025 | 21,50 | 21,80 | 21,10 | 21,40 | -0,93% | - |
| 05.08.2025 | 21,70 | 22,30 | 21,50 | 21,60 | -0,46% | - |
| 04.08.2025 | 21,70 | 22,10 | 21,60 | 21,70 | -0,46% | - |
| 01.08.2025 | 22,30 | 22,50 | 21,50 | 21,80 | -2,68% | 104,00 |
| 31.07.2025 | 22,80 | 22,90 | 22,20 | 22,40 | -1,32% | - |
| 30.07.2025 | 23,00 | 23,10 | 22,60 | 22,70 | -0,87% | - |
| 29.07.2025 | 23,10 | 23,30 | 22,80 | 22,90 | 0,00% | - |
| 28.07.2025 | 22,50 | 23,40 | 22,30 | 22,90 | 2,23% | 900,00 |
| 25.07.2025 | 22,90 | 22,90 | 22,10 | 22,40 | -1,75% | - |
| 24.07.2025 | 27,10 | 27,20 | 22,10 | 22,80 | -15,56% | 400,00 |
| 23.07.2025 | 28,50 | 28,50 | 26,50 | 27,00 | -4,93% | 176,00 |
| 22.07.2025 | 28,10 | 28,50 | 27,50 | 28,40 | 1,43% | - |
| 21.07.2025 | 28,00 | 28,40 | 27,90 | 28,00 | 0,36% | - |
| 18.07.2025 | 27,70 | 28,10 | 27,70 | 27,90 | 0,72% | 400,00 |
| 17.07.2025 | 27,40 | 28,40 | 27,30 | 27,70 | 1,47% | - |
| 16.07.2025 | 27,10 | 27,40 | 26,50 | 27,30 | 0,37% | - |
| 15.07.2025 | 27,30 | 27,80 | 27,10 | 27,20 | 0,00% | 300,00 |
| 14.07.2025 | 27,40 | 27,70 | 26,90 | 27,20 | -1,81% | 200,00 |
| 11.07.2025 | 28,30 | 28,30 | 27,50 | 27,70 | -1,77% | - |
| 10.07.2025 | 27,20 | 28,30 | 27,10 | 28,20 | 3,30% | - |
| 09.07.2025 | 27,70 | 27,70 | 26,90 | 27,30 | -1,80% | - |
| 08.07.2025 | 26,90 | 27,90 | 26,90 | 27,80 | 3,35% | - |
| 07.07.2025 | 27,20 | 27,40 | 26,90 | 26,90 | -0,74% | - |
| 04.07.2025 | 27,40 | 27,50 | 26,90 | 27,10 | -1,45% | - |
| 03.07.2025 | 26,90 | 27,50 | 26,70 | 27,50 | 2,23% | - |
| 02.07.2025 | 25,70 | 27,10 | 25,30 | 26,90 | 5,08% | - |
| 01.07.2025 | 25,90 | 25,90 | 25,30 | 25,60 | -1,16% | - |
| 30.06.2025 | 25,70 | 26,50 | 25,70 | 25,90 | 1,17% | - |
| 27.06.2025 | 25,70 | 26,10 | 25,50 | 25,60 | 0,00% | - |
| 26.06.2025 | 25,60 | 25,90 | 25,20 | 25,60 | 0,00% | - |
| 25.06.2025 | 25,90 | 26,10 | 25,10 | 25,60 | -1,16% | - |
| 24.06.2025 | 24,90 | 26,00 | 24,70 | 25,90 | 3,19% | - |
| 23.06.2025 | 24,90 | 25,20 | 24,30 | 25,10 | 0,80% | 500,00 |
| 20.06.2025 | 24,90 | 25,70 | 24,70 | 24,90 | 0,00% | 400,00 |
| 19.06.2025 | 25,30 | 25,50 | 24,90 | 24,90 | -1,58% | 400,00 |
| 18.06.2025 | 25,10 | 25,50 | 24,90 | 25,30 | 0,80% | 700,00 |
| 17.06.2025 | 25,70 | 25,70 | 25,00 | 25,10 | -2,33% | 475,00 |
| 16.06.2025 | 25,30 | 25,90 | 25,10 | 25,70 | 1,58% | 500,00 |
| 13.06.2025 | 25,80 | 26,30 | 24,90 | 25,30 | -2,32% | - |
| 12.06.2025 | 26,00 | 26,40 | 25,50 | 25,90 | -0,38% | - |
| 11.06.2025 | 26,60 | 26,70 | 25,90 | 26,00 | -2,26% | - |
| 10.06.2025 | 25,90 | 26,60 | 25,50 | 26,60 | 2,70% | 2.300,00 |
| 09.06.2025 | 24,90 | 25,90 | 24,90 | 25,90 | 4,02% | - |
| 06.06.2025 | 24,70 | 25,10 | 24,50 | 24,90 | 0,81% | 750,00 |
| 05.06.2025 | 25,10 | 25,30 | 24,60 | 24,70 | -0,80% | - |
| 04.06.2025 | 22,60 | 25,20 | 22,50 | 24,90 | 10,67% | 1.400,00 |
| 03.06.2025 | 21,90 | 22,70 | 21,50 | 22,50 | 2,74% | 3.400,00 |
| 02.06.2025 | 22,10 | 22,10 | 21,50 | 21,90 | -0,90% | - |
| 30.05.2025 | 22,30 | 22,90 | 21,70 | 22,10 | -0,90% | - |
| 29.05.2025 | 22,20 | 23,10 | 22,20 | 22,30 | 0,45% | 2.000,00 |
| 28.05.2025 | 22,40 | 22,70 | 22,10 | 22,20 | -0,45% | 1.500,00 |
| 27.05.2025 | 22,10 | 22,70 | 22,10 | 22,30 | 0,90% | 600,00 |
| 26.05.2025 | 21,50 | 22,50 | 21,50 | 22,10 | 2,79% | - |
| 23.05.2025 | 22,60 | 22,60 | 21,10 | 21,50 | -4,87% | - |
| 22.05.2025 | 22,30 | 23,00 | 22,20 | 22,60 | -1,31% | 500,00 |
| 21.05.2025 | 22,90 | 23,10 | 22,60 | 22,90 | 0,00% | - |
| 20.05.2025 | 23,00 | 23,10 | 22,70 | 22,90 | -0,43% | - |
| 19.05.2025 | 23,20 | 23,20 | 22,60 | 23,00 | 0,00% | - |