20,108€
-2,11%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 20,88 | 21,09 | 20,54 | 20,54 | -0,51% | 6.924,00 |
| 12.11.2025 | 20,55 | 21,18 | 20,00 | 20,65 | 0,27% | 11.815,00 |
| 11.11.2025 | 20,64 | 20,64 | 20,54 | 20,59 | 1,18% | 892,00 |
| 10.11.2025 | 20,55 | 20,58 | 20,28 | 20,35 | 1,50% | 3.159,00 |
| 07.11.2025 | 20,58 | 20,66 | 19,99 | 20,05 | -1,86% | 2.869,00 |
| 06.11.2025 | 20,91 | 21,00 | 20,43 | 20,43 | -1,04% | 653,00 |
| 05.11.2025 | 20,43 | 20,72 | 20,41 | 20,65 | -0,34% | 8.325,00 |
| 04.11.2025 | 20,73 | 20,97 | 20,64 | 20,72 | -2,61% | 12.191,00 |
| 03.11.2025 | 21,25 | 21,53 | 21,20 | 21,27 | -0,16% | 4.842,00 |
| 31.10.2025 | 21,42 | 21,48 | 21,31 | 21,31 | -0,23% | 3.124,00 |
| 30.10.2025 | 21,29 | 21,52 | 21,19 | 21,36 | -0,47% | 10.846,00 |
| 29.10.2025 | 21,67 | 21,93 | 21,44 | 21,46 | -1,76% | 11.773,00 |
| 28.10.2025 | 22,14 | 22,28 | 21,73 | 21,84 | 0,41% | 9.871,00 |
| 27.10.2025 | 21,95 | 22,00 | 21,60 | 21,75 | 1,02% | 18.204,00 |
| 24.10.2025 | 22,01 | 22,03 | 21,30 | 21,53 | -1,58% | 53.134,00 |
| 23.10.2025 | 24,36 | 24,90 | 21,88 | 21,88 | -14,11% | 83.308,00 |
| 22.10.2025 | 25,66 | 26,00 | 25,47 | 25,47 | -4,12% | 6.389,00 |
| 21.10.2025 | 26,03 | 26,62 | 26,03 | 26,57 | 2,23% | 11.789,00 |
| 20.10.2025 | 25,20 | 26,00 | 25,19 | 25,99 | 4,69% | 7.850,00 |
| 17.10.2025 | 24,74 | 24,92 | 24,38 | 24,82 | -1,53% | 3.525,00 |
| 16.10.2025 | 25,00 | 25,29 | 25,00 | 25,21 | 2,17% | 3.317,00 |
| 15.10.2025 | 24,79 | 24,79 | 24,51 | 24,67 | 0,73% | 768,00 |
| 14.10.2025 | 24,47 | 24,54 | 24,02 | 24,49 | -0,95% | 14.816,00 |
| 13.10.2025 | 24,27 | 24,77 | 24,27 | 24,73 | 3,13% | 6.687,00 |
| 10.10.2025 | 24,80 | 24,96 | 23,98 | 23,98 | -2,94% | 756,00 |
| 09.10.2025 | 24,81 | 24,82 | 24,62 | 24,70 | -0,08% | 694,00 |
| 08.10.2025 | 24,18 | 24,72 | 24,00 | 24,72 | 1,54% | 10.633,00 |
| 07.10.2025 | 24,84 | 24,85 | 24,30 | 24,35 | -1,83% | 1.124,00 |
| 06.10.2025 | 24,65 | 25,17 | 24,21 | 24,80 | 0,10% | 3.892,00 |
| 03.10.2025 | 24,78 | 24,81 | 24,70 | 24,78 | 0,90% | 5.956,00 |
| 02.10.2025 | 24,69 | 25,07 | 24,44 | 24,56 | 2,01% | 8.263,00 |
| 01.10.2025 | 23,75 | 24,16 | 23,75 | 24,07 | 1,45% | 8.748,00 |
| 30.09.2025 | 23,92 | 23,99 | 23,73 | 23,73 | -0,90% | 638,00 |
| 29.09.2025 | 24,10 | 24,19 | 23,94 | 23,94 | 0,67% | 6.346,00 |
| 26.09.2025 | 24,04 | 24,08 | 23,57 | 23,78 | -2,14% | 4.202,00 |
| 25.09.2025 | 24,87 | 24,87 | 24,29 | 24,30 | -1,40% | 729,00 |
| 24.09.2025 | 24,56 | 24,80 | 24,32 | 24,65 | 0,24% | 7.069,00 |
| 23.09.2025 | 24,09 | 24,88 | 24,09 | 24,59 | 0,51% | 4.327,00 |
| 22.09.2025 | 23,75 | 24,46 | 23,33 | 24,46 | 4,20% | 32.978,00 |
| 19.09.2025 | 24,05 | 24,05 | 23,48 | 23,48 | -2,84% | 3.495,00 |
| 18.09.2025 | 23,53 | 24,31 | 23,42 | 24,16 | 4,63% | 23.960,00 |
| 17.09.2025 | 23,01 | 23,09 | 22,96 | 23,09 | 1,07% | 95,00 |
| 16.09.2025 | 23,09 | 23,10 | 22,85 | 22,85 | -0,82% | 1.027,00 |
| 15.09.2025 | 22,60 | 23,04 | 22,55 | 23,04 | 4,02% | 2.572,00 |
| 12.09.2025 | 22,62 | 22,62 | 22,15 | 22,15 | -2,92% | 1.886,00 |
| 05.09.2025 | 22,95 | 23,10 | 22,73 | 22,81 | 4,01% | 4.354,00 |
| 04.09.2025 | 22,06 | 22,18 | 21,74 | 21,93 | 0,87% | 27.728,00 |
| 03.09.2025 | 22,65 | 23,00 | 21,72 | 21,74 | -1,78% | 6.291,00 |
| 02.09.2025 | 22,80 | 22,80 | 22,13 | 22,14 | -3,74% | 3.776,00 |
| 01.09.2025 | 23,14 | 23,22 | 23,00 | 23,00 | -0,93% | 247,00 |
| 29.08.2025 | 23,51 | 23,60 | 23,21 | 23,21 | -2,25% | 3.407,00 |
| 28.08.2025 | 23,71 | 24,00 | 23,71 | 23,75 | 2,11% | 11.301,00 |
| 27.08.2025 | 23,30 | 23,47 | 23,24 | 23,26 | -0,49% | 858,00 |
| 26.08.2025 | 23,18 | 23,53 | 23,18 | 23,37 | -0,64% | 2.529,00 |
| 25.08.2025 | 23,45 | 23,60 | 23,42 | 23,52 | 0,38% | 5.579,00 |
| 22.08.2025 | 22,36 | 23,43 | 22,36 | 23,43 | 4,88% | 4.678,00 |
| 21.08.2025 | 22,44 | 22,47 | 22,33 | 22,34 | 0,97% | 2.088,00 |
| 20.08.2025 | 22,00 | 22,35 | 21,97 | 22,13 | -0,76% | 9.644,00 |
| 19.08.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 0,36% | 1.497,00 |
| 18.08.2025 | 22,01 | 22,24 | 22,01 | 22,22 | 0,98% | 2.164,00 |
| 15.08.2025 | 22,31 | 22,31 | 22,00 | 22,00 | -0,41% | 2.920,00 |
| 14.08.2025 | 22,29 | 22,31 | 22,07 | 22,09 | -0,52% | 2.305,00 |
| 13.08.2025 | 22,30 | 22,41 | 22,21 | 22,21 | -0,78% | 23.548,00 |
| 12.08.2025 | 21,55 | 22,46 | 21,52 | 22,38 | 4,29% | 503,00 |
| 11.08.2025 | 21,83 | 21,83 | 21,46 | 21,46 | -1,24% | 4.890,00 |
| 08.08.2025 | 21,52 | 21,82 | 21,52 | 21,73 | 1,95% | 736,00 |
| 07.08.2025 | 21,21 | 21,43 | 20,94 | 21,32 | 0,24% | 3.510,00 |
| 06.08.2025 | 21,81 | 21,81 | 21,20 | 21,27 | -1,25% | 8.255,00 |
| 05.08.2025 | 21,86 | 21,90 | 21,35 | 21,54 | -0,97% | 6.180,00 |
| 04.08.2025 | 21,85 | 22,10 | 21,65 | 21,75 | 0,28% | 4.566,00 |
| 01.08.2025 | 22,31 | 22,31 | 21,63 | 21,69 | -3,26% | 5.112,00 |
| 31.07.2025 | 22,80 | 22,80 | 22,32 | 22,42 | -2,39% | 6.911,00 |
| 30.07.2025 | 23,03 | 23,09 | 22,97 | 22,97 | 0,31% | 1.532,00 |
| 29.07.2025 | 23,05 | 23,34 | 22,90 | 22,90 | 0,11% | 9.327,00 |
| 28.07.2025 | 22,83 | 23,02 | 22,83 | 22,87 | 2,88% | 13.144,00 |
| 25.07.2025 | 22,50 | 22,78 | 22,20 | 22,23 | -1,11% | 36.680,00 |
| 24.07.2025 | 24,05 | 24,43 | 22,20 | 22,48 | -16,59% | 160.199,00 |
| 23.07.2025 | 27,40 | 27,49 | 26,85 | 26,95 | -4,42% | 26.003,00 |
| 22.07.2025 | 27,72 | 28,20 | 27,54 | 28,20 | -0,60% | 6.142,00 |
| 21.07.2025 | 28,06 | 28,38 | 28,06 | 28,37 | 1,61% | 1.155,00 |
| 18.07.2025 | 27,79 | 28,05 | 27,78 | 27,92 | 1,03% | 1.564,00 |
| 17.07.2025 | 27,86 | 27,96 | 27,48 | 27,63 | 2,79% | 8.320,00 |
| 16.07.2025 | 26,62 | 27,37 | 26,62 | 26,88 | -1,93% | 3.997,00 |
| 15.07.2025 | 27,59 | 27,69 | 27,35 | 27,41 | 0,64% | 6.080,00 |
| 14.07.2025 | 27,24 | 27,29 | 27,14 | 27,24 | -1,52% | 1.484,00 |
| 11.07.2025 | 28,10 | 28,10 | 27,54 | 27,66 | -1,98% | 2.040,00 |
| 10.07.2025 | 27,53 | 28,22 | 27,48 | 28,22 | 4,23% | 6.713,00 |
| 09.07.2025 | 27,53 | 27,68 | 27,05 | 27,07 | -2,27% | 4.667,00 |
| 08.07.2025 | 27,13 | 27,70 | 27,00 | 27,70 | 1,61% | 271,00 |
| 07.07.2025 | 27,13 | 27,34 | 27,02 | 27,26 | 2,87% | 11.483,00 |
| 04.07.2025 | 27,29 | 27,29 | 26,50 | 26,50 | -3,41% | 10.740,00 |
| 03.07.2025 | 27,07 | 27,45 | 27,00 | 27,44 | 2,31% | 11.391,00 |
| 02.07.2025 | 25,90 | 26,84 | 25,88 | 26,82 | 5,30% | 10.045,00 |
| 01.07.2025 | 25,72 | 25,72 | 25,31 | 25,47 | -1,62% | 1.894,00 |
| 30.06.2025 | 26,62 | 26,71 | 25,89 | 25,89 | 0,60% | 12.605,00 |
| 27.06.2025 | 25,64 | 25,76 | 25,64 | 25,73 | -0,25% | 825,00 |
| 26.06.2025 | 25,61 | 25,87 | 25,61 | 25,80 | 2,24% | 962,00 |
| 25.06.2025 | 25,96 | 26,00 | 25,23 | 25,23 | -2,10% | 2.102,00 |
| 24.06.2025 | 25,80 | 25,85 | 25,58 | 25,77 | 2,94% | 2.783,00 |
| 23.06.2025 | 24,69 | 25,04 | 24,60 | 25,04 | 0,40% | 5.346,00 |