21,143€
3,13%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 20,89 | 21,30 | 20,89 | 21,22 | 3,51% | 498,00 |
| 08.05.2025 | 20,27 | 20,68 | 20,27 | 20,50 | 1,89% | 807,00 |
| 07.05.2025 | 20,02 | 20,19 | 20,00 | 20,12 | 0,55% | 1.554,00 |
| 06.05.2025 | 20,41 | 20,41 | 19,95 | 20,01 | -1,77% | 3.316,00 |
| 05.05.2025 | 20,66 | 20,88 | 20,37 | 20,37 | -1,33% | 6.677,00 |
| 02.05.2025 | 20,28 | 20,65 | 20,27 | 20,65 | 4,63% | 912,00 |
| 30.04.2025 | 20,29 | 20,29 | 19,49 | 19,73 | -1,68% | 371,00 |
| 29.04.2025 | 20,30 | 20,30 | 19,91 | 20,07 | -0,05% | 4.847,00 |
| 28.04.2025 | 20,53 | 20,61 | 20,08 | 20,08 | -1,57% | 2.585,00 |
| 25.04.2025 | 20,59 | 20,59 | 20,30 | 20,40 | 0,94% | 2.730,00 |
| 24.04.2025 | 19,97 | 20,53 | 19,53 | 20,21 | 5,23% | 10.146,00 |
| 23.04.2025 | 18,78 | 19,42 | 18,69 | 19,21 | 6,04% | 3.666,00 |
| 22.04.2025 | 17,82 | 18,14 | 17,82 | 18,11 | 1,48% | 10.363,00 |
| 17.04.2025 | 17,94 | 18,09 | 17,78 | 17,85 | -0,86% | 1.710,00 |
| 16.04.2025 | 17,87 | 18,10 | 17,81 | 18,00 | -1,49% | 1.896,00 |
| 15.04.2025 | 18,26 | 18,30 | 18,07 | 18,27 | 1,85% | 7.460,00 |
| 14.04.2025 | 18,43 | 18,43 | 17,94 | 17,94 | 2,34% | 5.927,00 |
| 11.04.2025 | 17,33 | 17,62 | 17,13 | 17,53 | 4,00% | 3.234,00 |
| 10.04.2025 | 18,96 | 19,09 | 16,86 | 16,86 | 1,14% | 11.988,00 |
| 09.04.2025 | 16,34 | 17,23 | 16,24 | 16,67 | -3,88% | 11.619,00 |
| 08.04.2025 | 17,58 | 17,75 | 16,74 | 17,34 | 1,40% | 14.923,00 |
| 07.04.2025 | 15,60 | 18,11 | 15,60 | 17,10 | 0,77% | 16.904,00 |
| 04.04.2025 | 17,85 | 17,90 | 16,70 | 16,97 | -6,68% | 19.750,00 |
| 03.04.2025 | 19,31 | 19,66 | 18,18 | 18,18 | -8,49% | 3.804,00 |
| 02.04.2025 | 20,08 | 20,08 | 19,66 | 19,87 | -1,12% | 6.842,00 |
| 01.04.2025 | 20,28 | 20,28 | 19,91 | 20,10 | 0,64% | 2.829,00 |
| 31.03.2025 | 20,11 | 20,20 | 19,83 | 19,97 | -2,48% | 11.419,00 |
| 28.03.2025 | 21,10 | 21,10 | 20,48 | 20,48 | -3,62% | 2.814,00 |
| 27.03.2025 | 21,07 | 21,49 | 21,00 | 21,25 | -1,42% | 5.416,00 |
| 26.03.2025 | 22,10 | 22,15 | 21,55 | 21,55 | -3,92% | 1.504,00 |
| 25.03.2025 | 22,54 | 22,67 | 22,25 | 22,43 | -0,42% | 3.267,00 |
| 24.03.2025 | 22,41 | 22,58 | 22,07 | 22,53 | 1,97% | 2.227,00 |
| 21.03.2025 | 22,43 | 22,43 | 21,86 | 22,09 | -2,60% | 4.550,00 |
| 20.03.2025 | 23,35 | 23,35 | 22,68 | 22,68 | -3,65% | 4.869,00 |
| 19.03.2025 | 23,38 | 23,54 | 23,32 | 23,54 | 0,13% | 823,00 |
| 18.03.2025 | 23,72 | 23,93 | 23,50 | 23,51 | 2,40% | 3.825,00 |
| 17.03.2025 | 22,74 | 22,97 | 22,70 | 22,96 | 1,41% | 1.416,00 |
| 14.03.2025 | 22,08 | 22,64 | 22,00 | 22,64 | 2,26% | 1.085,00 |
| 13.03.2025 | 22,35 | 22,35 | 22,10 | 22,14 | -2,72% | 1.545,00 |
| 12.03.2025 | 22,85 | 23,26 | 22,74 | 22,76 | 0,20% | 1.657,00 |
| 11.03.2025 | 23,37 | 23,37 | 22,59 | 22,72 | -2,72% | 1.355,00 |
| 10.03.2025 | 24,13 | 24,13 | 23,12 | 23,35 | -1,75% | 2.186,00 |
| 07.03.2025 | 23,92 | 23,92 | 23,41 | 23,77 | -1,21% | 3.269,00 |
| 06.03.2025 | 23,89 | 24,22 | 23,43 | 24,06 | 4,59% | 1.982,00 |
| 05.03.2025 | 22,71 | 23,22 | 22,71 | 23,00 | 5,36% | 6.605,00 |
| 04.03.2025 | 23,09 | 23,09 | 21,78 | 21,83 | -8,35% | 5.635,00 |
| 03.03.2025 | 23,49 | 24,04 | 23,31 | 23,82 | 0,32% | 9.888,00 |
| 28.02.2025 | 23,59 | 23,82 | 23,49 | 23,75 | -1,90% | 2.748,00 |
| 27.02.2025 | 24,85 | 24,85 | 24,21 | 24,21 | -3,97% | 2.682,00 |
| 26.02.2025 | 25,64 | 25,64 | 25,05 | 25,21 | -2,38% | 8.594,00 |
| 25.02.2025 | 25,94 | 25,94 | 25,78 | 25,82 | -2,55% | 1.592,00 |
| 24.02.2025 | 26,67 | 26,67 | 26,29 | 26,50 | -0,92% | 14.828,00 |
| 21.02.2025 | 27,00 | 27,06 | 26,66 | 26,74 | 1,19% | 15.378,00 |
| 20.02.2025 | 25,18 | 26,54 | 25,10 | 26,43 | 5,72% | 8.055,00 |
| 19.02.2025 | 24,37 | 25,23 | 24,28 | 25,00 | 8,09% | 18.985,00 |
| 18.02.2025 | 23,04 | 23,13 | 23,04 | 23,13 | -0,28% | 237,00 |
| 17.02.2025 | 23,27 | 23,31 | 23,19 | 23,19 | -0,58% | 3.135,00 |
| 14.02.2025 | 23,30 | 23,33 | 23,25 | 23,33 | 1,55% | 1.838,00 |
| 13.02.2025 | 22,98 | 23,00 | 22,66 | 22,97 | 2,80% | 1.723,00 |
| 12.02.2025 | 22,14 | 22,35 | 21,94 | 22,35 | 0,65% | 762,00 |
| 11.02.2025 | 21,77 | 22,20 | 21,77 | 22,20 | 1,98% | 3.641,00 |
| 10.02.2025 | 21,71 | 21,84 | 21,64 | 21,77 | 0,21% | 825,00 |
| 07.02.2025 | 21,81 | 21,95 | 21,72 | 21,73 | 0,53% | 1.512,00 |
| 06.02.2025 | 21,20 | 21,69 | 21,20 | 21,61 | 1,69% | 2.775,00 |
| 05.02.2025 | 21,50 | 21,50 | 20,82 | 21,25 | -1,78% | 3.791,00 |
| 04.02.2025 | 21,67 | 21,74 | 21,42 | 21,64 | 2,29% | 6.593,00 |
| 03.02.2025 | 21,01 | 21,32 | 20,71 | 21,15 | -3,14% | 6.683,00 |
| 31.01.2025 | 21,51 | 21,84 | 21,40 | 21,84 | 3,00% | 1.401,00 |
| 30.01.2025 | 22,49 | 22,60 | 21,12 | 21,20 | -10,53% | 28.956,00 |
| 29.01.2025 | 24,01 | 24,11 | 23,70 | 23,70 | 0,83% | 3.817,00 |
| 28.01.2025 | 24,37 | 24,45 | 23,50 | 23,50 | -3,35% | 2.390,00 |
| 27.01.2025 | 24,03 | 24,42 | 23,61 | 24,32 | 0,31% | 1.043,00 |
| 24.01.2025 | 24,38 | 24,71 | 24,24 | 24,24 | -1,04% | 3.405,00 |
| 23.01.2025 | 24,44 | 24,70 | 24,44 | 24,50 | 0,00% | 589,00 |
| 22.01.2025 | 24,38 | 24,62 | 24,38 | 24,50 | -0,47% | 1.122,00 |
| 21.01.2025 | 24,76 | 24,86 | 24,61 | 24,61 | -1,40% | 2.018,00 |
| 20.01.2025 | 24,77 | 24,96 | 24,45 | 24,96 | 1,44% | 798,00 |
| 17.01.2025 | 24,31 | 24,72 | 24,31 | 24,61 | 2,10% | 4.143,00 |
| 16.01.2025 | 24,39 | 24,39 | 24,10 | 24,10 | 0,21% | 4.651,00 |
| 15.01.2025 | 23,70 | 24,16 | 23,48 | 24,05 | 2,51% | 1.657,00 |
| 14.01.2025 | 23,64 | 24,01 | 23,46 | 23,46 | 0,28% | 4.764,00 |
| 13.01.2025 | 23,48 | 23,48 | 23,10 | 23,40 | -2,74% | 4.416,00 |
| 10.01.2025 | 24,39 | 24,49 | 24,06 | 24,06 | -4,45% | 1.942,00 |
| 09.01.2025 | 24,39 | 25,18 | 24,29 | 25,18 | 2,01% | 217,00 |
| 08.01.2025 | 25,56 | 25,56 | 24,68 | 24,68 | -4,56% | 1.557,00 |
| 07.01.2025 | 25,38 | 25,86 | 25,35 | 25,86 | 1,99% | 4.741,00 |
| 06.01.2025 | 23,83 | 25,36 | 23,83 | 25,36 | 7,89% | 6.385,00 |
| 03.01.2025 | 23,60 | 23,60 | 23,30 | 23,50 | -1,32% | 1.874,00 |
| 02.01.2025 | 24,32 | 24,32 | 23,81 | 23,82 | -1,63% | 4.330,00 |
| 30.12.2024 | 24,34 | 24,34 | 24,21 | 24,21 | -0,41% | 9.309,00 |
| 27.12.2024 | 24,28 | 24,31 | 24,26 | 24,31 | 1,65% | 5.357,00 |
| 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 |