STMicroelectronics N.V.
[WKN: 893438 | ISIN: NL0000226223]
Aktienkurse
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid: Ask:

Aktienkurse zur STMicroelectronics N.V. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
23.12.2024 23,63 23,94 23,62 23,92 0,86% 6.949,00
20.12.2024 23,35 23,71 23,20 23,71 0,49% 3.381,00
19.12.2024 23,98 23,98 23,58 23,60 -6,07% 7.638,00
18.12.2024 24,83 25,12 24,72 25,12 2,36% 3.070,00
17.12.2024 24,45 24,59 24,45 24,54 0,49% 952,00
16.12.2024 24,74 24,74 24,14 24,42 -3,97% 3.022,00
13.12.2024 24,95 25,43 24,93 25,43 1,70% 930,00
12.12.2024 25,35 25,35 24,95 25,01 0,18% 1.341,00
11.12.2024 25,14 25,14 24,96 24,96 -0,04% 2.865,00
10.12.2024 25,22 25,40 24,97 24,97 -1,32% 5.479,00
09.12.2024 25,27 25,31 24,98 25,31 1,04% 2.825,00
06.12.2024 24,79 25,05 24,79 25,05 0,70% 2.046,00
05.12.2024 24,63 24,95 24,63 24,87 0,48% 726,00
04.12.2024 24,68 25,00 24,68 24,75 1,19% 566,00
03.12.2024 24,79 24,79 24,46 24,46 -0,93% 700,00
02.12.2024 24,10 24,69 24,07 24,69 4,22% 909,00
29.11.2024 23,68 23,79 23,68 23,69 0,21% 581,00
28.11.2024 24,03 24,03 23,64 23,64 -0,96% 1.065,00
27.11.2024 24,04 24,04 23,67 23,87 -2,37% 1.976,00
26.11.2024 24,33 24,95 24,16 24,45 -0,22% 3.174,00
25.11.2024 23,82 24,60 23,82 24,51 4,63% 1.380,00
22.11.2024 23,51 23,51 23,06 23,42 2,00% 4.671,00
21.11.2024 22,93 23,00 22,70 22,96 0,13% 1.547,00
20.11.2024 23,07 23,29 22,93 22,93 -1,23% 3.110,00
19.11.2024 23,76 23,76 22,92 23,22 -1,86% 2.340,00
18.11.2024 24,21 24,22 23,42 23,66 -1,91% 3.335,00
15.11.2024 24,68 24,68 24,12 24,12 -3,91% 2.650,00
14.11.2024 24,44 25,16 24,44 25,10 2,83% 5.966,00
13.11.2024 25,33 25,33 24,41 24,41 -4,29% 4.874,00
12.11.2024 25,09 26,04 25,09 25,50 1,05% 7.176,00
11.11.2024 25,02 25,60 25,01 25,24 2,62% 6.163,00
08.11.2024 24,66 24,70 24,59 24,59 -1,56% 16,00
07.11.2024 24,68 25,25 24,68 24,98 1,24% 2.581,00
06.11.2024 25,21 25,55 24,54 24,68 0,84% 2.123,00
05.11.2024 24,00 24,47 24,00 24,47 1,60% 1.092,00
04.11.2024 24,40 24,70 24,08 24,09 -2,98% 3.461,00
01.11.2024 24,66 24,83 24,36 24,83 -0,56% 2.761,00
31.10.2024 25,37 25,68 24,80 24,97 -2,82% 2.053,00
30.10.2024 26,20 26,20 25,69 25,69 -3,94% 7.336,00
29.10.2024 26,46 26,77 26,46 26,75 1,73% 767,00
28.10.2024 26,55 26,55 25,72 26,29 0,42% 8.318,00
25.10.2024 26,09 26,18 26,03 26,18 0,67% 180,00
24.10.2024 26,18 26,26 26,01 26,01 -0,02% 1.271,00
23.10.2024 26,27 26,55 26,01 26,01 1,94% 2.407,00
22.10.2024 25,45 25,57 25,35 25,52 1,61% 1.278,00
21.10.2024 25,46 25,59 25,11 25,11 -2,09% 539,00
18.10.2024 25,56 26,08 25,56 25,65 0,73% 4.912,00
17.10.2024 25,47 25,50 25,43 25,46 1,37% 493,00
16.10.2024 24,65 25,35 24,57 25,12 0,24% 1.417,00
15.10.2024 26,06 26,06 25,06 25,06 -3,21% 1.595,00
14.10.2024 25,63 25,95 25,45 25,89 1,23% 655,00
11.10.2024 25,35 25,59 25,15 25,57 -0,08% 1.117,00
10.10.2024 25,39 25,76 25,39 25,59 -0,66% 957,00
09.10.2024 25,36 25,76 25,36 25,76 1,78% 181,00
08.10.2024 25,34 25,53 25,31 25,31 -1,82% 1.495,00
07.10.2024 25,75 25,78 25,28 25,78 0,06% 1.661,00
04.10.2024 25,59 25,89 25,59 25,77 0,25% 1.749,00
03.10.2024 25,65 25,91 25,59 25,70 -2,37% 1.332,00
02.10.2024 25,85 26,33 25,75 26,33 1,27% 6.752,00
01.10.2024 26,70 26,70 25,85 26,00 -2,48% 1.744,00
30.09.2024 27,13 27,45 26,65 26,66 -3,00% 4.300,00
27.09.2024 27,09 27,48 26,98 27,48 5,94% 2.855,00
26.09.2024 26,12 26,29 25,87 25,94 2,77% 1.143,00
25.09.2024 25,35 25,35 24,93 25,24 -0,43% 672,00
24.09.2024 25,56 25,68 25,32 25,35 4,06% 1.738,00
23.09.2024 24,89 24,89 24,36 24,36 -2,07% 1.651,00
20.09.2024 25,81 25,81 24,75 24,88 -4,86% 3.818,00
19.09.2024 25,69 26,15 25,69 26,15 3,48% 5.151,00
18.09.2024 25,33 25,55 25,24 25,27 -1,33% 2.902,00
17.09.2024 25,01 25,65 25,01 25,61 3,00% 4.180,00
16.09.2024 25,53 25,60 24,80 24,86 -3,53% 2.282,00
13.09.2024 25,42 25,81 25,42 25,77 2,10% 1.195,00
12.09.2024 25,67 25,94 25,22 25,24 0,28% 1.711,00
11.09.2024 25,54 25,59 25,06 25,17 0,14% 3.238,00
10.09.2024 26,08 26,08 25,14 25,14 -3,49% 1.906,00
09.09.2024 26,02 26,12 25,96 26,05 1,11% 1.743,00
06.09.2024 26,37 26,55 25,76 25,76 -3,01% 1.627,00
05.09.2024 26,77 26,90 26,56 26,56 -1,39% 5.383,00
04.09.2024 26,87 27,09 26,56 26,94 -1,63% 2.378,00
03.09.2024 28,62 28,62 27,38 27,38 -4,91% 886,00
02.09.2024 28,58 28,80 28,40 28,80 0,09% 1.965,00
30.08.2024 28,38 28,81 28,38 28,77 0,59% 2.344,00
29.08.2024 28,13 28,61 28,13 28,60 3,01% 2.101,00
28.08.2024 28,05 28,21 27,77 27,77 -1,00% 3.167,00
27.08.2024 27,93 28,17 27,80 28,05 0,45% 8.186,00
26.08.2024 28,12 28,12 27,90 27,92 -0,82% 1.789,00
23.08.2024 27,85 28,28 27,83 28,15 0,82% 5.856,00
22.08.2024 28,18 28,28 27,92 27,92 -0,69% 3.188,00
21.08.2024 27,86 28,37 27,86 28,12 1,06% 1.172,00
20.08.2024 28,25 28,32 27,76 27,82 -0,54% 2.203,00
19.08.2024 27,78 27,97 27,67 27,97 0,54% 8.446,00
16.08.2024 27,80 28,20 27,78 27,82 0,76% 7.254,00
15.08.2024 26,80 27,64 26,80 27,61 2,54% 886,00
14.08.2024 27,17 27,29 26,79 26,93 -0,15% 2.471,00
13.08.2024 26,89 26,97 26,56 26,97 0,37% 1.693,00
12.08.2024 26,99 27,04 26,81 26,87 0,54% 9.760,00
09.08.2024 26,85 27,15 26,62 26,72 -0,30% 5.369,00
08.08.2024 26,12 26,80 26,12 26,80 -0,39% 15.052,00
07.08.2024 26,62 27,26 26,60 26,91 1,09% 3.827,00
06.08.2024 26,80 26,91 26,49 26,62 -0,49% 5.789,00