40,695€
-3,92%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.11.2021 | 44,10 | 44,61 | 41,30 | 42,33 | 1,09% | - |
| 26.11.2021 | 43,18 | 44,53 | 40,97 | 41,87 | -3,83% | - |
| 25.11.2021 | 42,62 | 45,02 | 41,96 | 43,54 | -0,25% | - |
| 24.11.2021 | 45,13 | 45,33 | 42,80 | 43,65 | 12,09% | - |
| 23.11.2021 | 45,13 | 45,72 | 36,62 | 38,94 | -15,75% | - |
| 22.11.2021 | 45,13 | 46,22 | 45,13 | 46,22 | 2,42% | - |
| 19.11.2021 | 45,13 | 46,12 | 44,63 | 45,13 | -2,06% | - |
| 18.11.2021 | 47,38 | 47,38 | 40,70 | 46,07 | -4,51% | - |
| 17.11.2021 | 44,63 | 48,25 | 40,74 | 48,25 | 7,10% | - |
| 16.11.2021 | 0,00 | 45,22 | 0,00 | 45,05 | -0,25% | - |
| 15.11.2021 | 44,63 | 45,17 | 40,75 | 45,17 | 0,96% | - |
| 12.11.2021 | 44,01 | 44,82 | 44,01 | 44,74 | 1,47% | - |
| 11.11.2021 | 41,74 | 44,09 | 41,62 | 44,09 | 1,80% | - |
| 10.11.2021 | 45,10 | 45,10 | 41,04 | 43,31 | -4,27% | - |
| 09.11.2021 | 41,82 | 45,41 | 41,56 | 45,24 | 1,25% | - |
| 08.11.2021 | 41,38 | 44,68 | 41,38 | 44,68 | 1,51% | - |
| 05.11.2021 | 41,37 | 44,21 | 41,26 | 44,02 | 1,20% | - |
| 04.11.2021 | 41,15 | 43,52 | 40,77 | 43,49 | 3,94% | - |
| 03.11.2021 | 41,49 | 42,65 | 41,49 | 41,84 | 0,83% | - |
| 02.11.2021 | 39,51 | 41,51 | 38,75 | 41,50 | 0,61% | - |
| 01.11.2021 | 41,10 | 41,25 | 41,10 | 41,25 | 4,75% | - |
| 29.10.2021 | 39,61 | 40,02 | 39,29 | 39,38 | -4,38% | - |
| 28.10.2021 | 38,28 | 41,22 | 38,28 | 41,18 | 6,61% | - |
| 27.10.2021 | 38,30 | 38,63 | 38,12 | 38,63 | -0,15% | - |
| 26.10.2021 | 38,06 | 38,74 | 38,06 | 38,69 | 1,68% | - |
| 25.10.2021 | 38,09 | 38,09 | 37,86 | 38,05 | -0,12% | - |
| 22.10.2021 | 37,20 | 38,15 | 37,20 | 38,09 | 2,39% | - |
| 21.10.2021 | 36,86 | 37,21 | 36,86 | 37,20 | 0,64% | - |
| 20.10.2021 | 36,85 | 37,04 | 36,79 | 36,97 | 0,01% | - |
| 19.10.2021 | 36,89 | 36,97 | 36,73 | 36,96 | 0,91% | - |
| 18.10.2021 | 36,33 | 36,63 | 36,22 | 36,63 | 1,70% | - |
| 15.10.2021 | 36,10 | 36,11 | 35,93 | 36,02 | 0,38% | - |
| 14.10.2021 | 35,68 | 35,91 | 35,68 | 35,88 | 0,57% | - |
| 13.10.2021 | 35,35 | 35,68 | 35,07 | 35,68 | 0,93% | - |
| 12.10.2021 | 0,00 | 35,82 | 0,00 | 35,35 | 0,13% | - |
| 11.10.2021 | 36,28 | 36,28 | 35,30 | 35,30 | -2,69% | - |
| 08.10.2021 | 36,67 | 36,67 | 36,18 | 36,28 | -1,53% | - |
| 07.10.2021 | 36,40 | 36,85 | 36,32 | 36,84 | 1,94% | - |
| 06.10.2021 | 36,41 | 36,41 | 35,88 | 36,14 | -1,63% | - |
| 05.10.2021 | 36,07 | 36,74 | 36,07 | 36,74 | 1,86% | - |
| 04.10.2021 | 36,10 | 36,10 | 36,07 | 36,07 | -5,67% | - |
| 10.09.2021 | 37,85 | 38,25 | 37,84 | 38,23 | 1,93% | - |
| 09.09.2021 | 37,52 | 37,72 | 37,34 | 37,51 | -1,11% | - |
| 08.09.2021 | 38,00 | 38,00 | 37,92 | 37,93 | -0,47% | - |
| 07.09.2021 | 38,18 | 38,28 | 38,07 | 38,11 | -0,30% | - |
| 06.09.2021 | 37,96 | 38,28 | 37,96 | 38,23 | 0,71% | - |
| 03.09.2021 | 37,96 | 38,06 | 37,91 | 37,96 | -2,59% | - |
| 02.09.2021 | 38,96 | 38,96 | 38,96 | 38,96 | -0,04% | - |
| 01.09.2021 | 38,28 | 39,09 | 37,99 | 38,98 | 2,06% | - |
| 31.08.2021 | 37,57 | 38,51 | 37,57 | 38,19 | 1,67% | - |
| 30.08.2021 | 37,63 | 37,65 | 37,33 | 37,56 | -0,17% | - |
| 27.08.2021 | 37,26 | 38,39 | 36,61 | 37,63 | 0,98% | - |
| 26.08.2021 | 37,37 | 38,37 | 36,41 | 37,26 | -2,89% | - |
| 25.08.2021 | 37,37 | 38,37 | 36,75 | 38,37 | 2,68% | - |
| 24.08.2021 | 32,39 | 37,37 | 31,66 | 37,37 | 0,28% | - |
| 23.08.2021 | 36,95 | 37,27 | 34,46 | 37,27 | 0,85% | - |
| 20.08.2021 | 34,75 | 36,95 | 34,07 | 36,95 | 0,05% | - |
| 19.08.2021 | 35,25 | 36,93 | 33,77 | 36,93 | 1,39% | - |
| 18.08.2021 | 35,25 | 38,00 | 34,70 | 36,43 | -1,65% | - |
| 17.08.2021 | 35,25 | 37,29 | 33,71 | 37,04 | -0,51% | - |
| 16.08.2021 | 35,25 | 37,37 | 33,18 | 37,23 | 0,01% | - |
| 13.08.2021 | 37,28 | 37,28 | 34,52 | 37,22 | -0,16% | - |
| 12.08.2021 | 35,25 | 37,28 | 34,40 | 37,28 | 0,05% | - |
| 11.08.2021 | 37,98 | 37,98 | 34,39 | 37,26 | 5,71% | - |
| 10.08.2021 | 35,25 | 37,40 | 34,41 | 35,25 | -3,33% | - |
| 09.08.2021 | 34,25 | 37,23 | 34,25 | 36,46 | 1,36% | - |
| 06.08.2021 | 34,24 | 37,91 | 34,24 | 35,98 | 0,66% | - |
| 05.08.2021 | 35,63 | 35,88 | 34,07 | 35,74 | 0,61% | - |
| 04.08.2021 | 34,01 | 35,52 | 33,73 | 35,52 | 0,71% | - |
| 03.08.2021 | 35,05 | 35,28 | 33,76 | 35,27 | 0,65% | - |
| 02.08.2021 | 34,91 | 35,25 | 34,91 | 35,05 | 0,97% | - |
| 30.07.2021 | 35,01 | 35,01 | 34,32 | 34,71 | -0,90% | - |
| 29.07.2021 | 34,26 | 35,29 | 33,91 | 35,03 | 4,40% | - |
| 28.07.2021 | 33,31 | 33,55 | 32,68 | 33,55 | 2,71% | - |
| 27.07.2021 | 33,64 | 33,69 | 32,61 | 32,66 | -2,89% | - |
| 26.07.2021 | 33,55 | 33,84 | 33,10 | 33,64 | 1,39% | - |
| 23.07.2021 | 33,39 | 33,56 | 32,53 | 33,17 | -0,64% | - |
| 22.07.2021 | 33,12 | 33,44 | 32,58 | 33,39 | 0,79% | - |
| 21.07.2021 | 32,61 | 33,16 | 31,37 | 33,12 | 5,71% | - |
| 20.07.2021 | 32,61 | 32,61 | 31,33 | 31,33 | -3,92% | - |
| 19.07.2021 | 33,17 | 33,17 | 32,35 | 32,61 | -1,70% | - |
| 16.07.2021 | 33,34 | 33,34 | 32,69 | 33,17 | -0,50% | - |
| 15.07.2021 | 33,68 | 34,18 | 32,64 | 33,34 | -1,01% | - |
| 14.07.2021 | 32,85 | 33,75 | 32,85 | 33,68 | 4,24% | - |
| 13.07.2021 | 33,23 | 33,23 | 32,31 | 32,31 | -2,57% | - |
| 12.07.2021 | 32,16 | 33,33 | 31,88 | 33,16 | 3,13% | - |
| 09.07.2021 | 31,47 | 32,26 | 30,74 | 32,16 | 1,32% | - |
| 08.07.2021 | 32,28 | 32,28 | 30,38 | 31,74 | -3,61% | - |
| 07.07.2021 | 31,06 | 33,06 | 31,06 | 32,93 | 6,05% | - |
| 06.07.2021 | 32,08 | 32,65 | 31,03 | 31,05 | 0,93% | - |
| 05.07.2021 | 32,25 | 32,25 | 30,77 | 30,77 | -8,42% | - |
| 02.07.2021 | 29,64 | 33,60 | 29,64 | 33,60 | 9,22% | - |
| 01.07.2021 | 30,74 | 31,26 | 29,60 | 30,76 | 0,23% | - |
| 30.06.2021 | 29,80 | 31,38 | 29,80 | 30,69 | 3,00% | - |
| 29.06.2021 | 29,74 | 31,33 | 29,72 | 29,80 | -3,89% | - |
| 28.06.2021 | 30,47 | 31,01 | 29,55 | 31,00 | 0,72% | - |
| 25.06.2021 | 30,47 | 30,84 | 30,43 | 30,78 | -0,19% | - |
| 24.06.2021 | 29,38 | 30,84 | 29,38 | 30,84 | 1,92% | - |
| 23.06.2021 | 29,56 | 30,30 | 29,38 | 30,26 | -1,02% | - |
| 22.06.2021 | 28,51 | 30,57 | 28,51 | 30,57 | 1,18% | - |