24,635€
1,36%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.01.2026 | 24,48 | 24,73 | 24,30 | 24,31 | -1,42% | 3.388,00 |
| 09.01.2026 | 24,22 | 24,75 | 24,22 | 24,66 | 2,69% | 6.330,00 |
| 08.01.2026 | 24,87 | 24,88 | 24,01 | 24,01 | -2,71% | 25.021,00 |
| 07.01.2026 | 24,94 | 24,94 | 24,49 | 24,68 | -1,42% | 10.844,00 |
| 06.01.2026 | 24,34 | 25,10 | 24,23 | 25,04 | 5,48% | 57.321,00 |
| 05.01.2026 | 23,90 | 23,96 | 23,59 | 23,74 | 1,45% | 15.129,00 |
| 02.01.2026 | 22,26 | 23,71 | 22,24 | 23,40 | 4,14% | 56.210,00 |
| 30.12.2025 | 22,12 | 22,49 | 22,12 | 22,47 | 1,35% | 5.677,00 |
| 29.12.2025 | 22,16 | 22,34 | 22,04 | 22,17 | 0,29% | 8.337,00 |
| 23.12.2025 | 22,11 | 22,20 | 22,08 | 22,10 | -0,27% | 6.145,00 |
| 22.12.2025 | 22,19 | 22,30 | 22,16 | 22,16 | -0,14% | 8.321,00 |
| 19.12.2025 | 22,02 | 22,34 | 22,00 | 22,19 | 1,05% | 34.749,00 |
| 18.12.2025 | 21,75 | 22,02 | 21,74 | 21,96 | 0,64% | 7.269,00 |
| 17.12.2025 | 22,33 | 22,54 | 21,82 | 21,82 | -1,20% | 7.620,00 |
| 16.12.2025 | 22,06 | 22,23 | 21,88 | 22,09 | -1,87% | 2.916,00 |
| 15.12.2025 | 22,21 | 22,73 | 22,17 | 22,51 | 0,49% | 5.161,00 |
| 12.12.2025 | 22,33 | 22,64 | 22,31 | 22,40 | 1,68% | 7.379,00 |
| 11.12.2025 | 22,08 | 22,16 | 21,93 | 22,03 | -1,12% | 6.848,00 |
| 10.12.2025 | 22,20 | 22,36 | 22,18 | 22,28 | -0,16% | 6.430,00 |
| 09.12.2025 | 22,43 | 22,43 | 22,14 | 22,31 | 0,27% | 7.077,00 |
| 08.12.2025 | 22,19 | 22,29 | 22,11 | 22,25 | -0,85% | 4.159,00 |
| 05.12.2025 | 22,16 | 22,68 | 22,13 | 22,44 | 1,58% | 15.284,00 |
| 04.12.2025 | 22,16 | 22,22 | 21,87 | 22,09 | 3,35% | 23.678,00 |
| 03.12.2025 | 21,01 | 21,38 | 20,85 | 21,38 | 5,84% | 5.017,00 |
| 02.12.2025 | 19,99 | 20,29 | 19,98 | 20,20 | 1,15% | 1.502,00 |
| 01.12.2025 | 19,60 | 19,97 | 19,56 | 19,97 | 0,83% | 13.952,00 |
| 28.11.2025 | 19,63 | 19,80 | 19,63 | 19,80 | 0,25% | 6.686,00 |
| 27.11.2025 | 19,70 | 19,77 | 19,61 | 19,75 | 0,71% | 3.618,00 |
| 26.11.2025 | 19,40 | 19,66 | 19,29 | 19,61 | 1,37% | 5.822,00 |
| 25.11.2025 | 19,19 | 19,42 | 19,04 | 19,35 | 1,23% | 22.039,00 |
| 24.11.2025 | 19,22 | 19,24 | 18,92 | 19,11 | 1,77% | 3.371,00 |
| 21.11.2025 | 18,56 | 18,78 | 18,53 | 18,78 | -0,69% | 8.494,00 |
| 20.11.2025 | 19,71 | 19,71 | 18,90 | 18,91 | -2,13% | 21.165,00 |
| 19.11.2025 | 19,28 | 19,56 | 19,26 | 19,32 | 0,42% | 3.251,00 |
| 18.11.2025 | 19,35 | 19,38 | 19,08 | 19,24 | -2,43% | 15.245,00 |
| 17.11.2025 | 20,22 | 20,25 | 19,72 | 19,72 | -2,86% | 3.621,00 |
| 14.11.2025 | 20,34 | 20,36 | 19,90 | 20,30 | -1,17% | 9.000,00 |
| 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 |