22,000€
-0,41%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.06.2025 | 25,33 | 25,43 | 24,81 | 24,94 | 0,06% | 918,00 |
| 19.06.2025 | 25,01 | 25,05 | 24,92 | 24,92 | -1,89% | 5.409,00 |
| 18.06.2025 | 25,32 | 25,44 | 25,00 | 25,40 | 0,59% | 62,00 |
| 17.06.2025 | 25,30 | 25,36 | 25,25 | 25,25 | -1,33% | 3.233,00 |
| 16.06.2025 | 25,72 | 25,72 | 25,47 | 25,59 | 0,06% | 1.397,00 |
| 13.06.2025 | 25,23 | 25,58 | 25,23 | 25,58 | -1,01% | 3.084,00 |
| 12.06.2025 | 25,93 | 25,93 | 25,58 | 25,84 | -2,40% | 3.625,00 |
| 11.06.2025 | 26,20 | 26,57 | 26,06 | 26,47 | 1,13% | 6.715,00 |
| 10.06.2025 | 25,71 | 26,18 | 25,67 | 26,18 | 1,79% | 5.317,00 |
| 09.06.2025 | 25,12 | 25,98 | 25,02 | 25,72 | 2,80% | 3.179,00 |
| 06.06.2025 | 24,93 | 25,07 | 24,93 | 25,02 | -0,54% | 4.969,00 |
| 05.06.2025 | 25,05 | 25,30 | 24,86 | 25,15 | 0,98% | 8.161,00 |
| 04.06.2025 | 23,25 | 25,00 | 23,25 | 24,91 | 11,18% | 32.865,00 |
| 03.06.2025 | 21,76 | 22,40 | 21,76 | 22,40 | 3,51% | 1.858,00 |
| 02.06.2025 | 21,82 | 21,82 | 21,64 | 21,64 | -1,84% | 94,00 |
| 30.05.2025 | 22,57 | 22,57 | 22,05 | 22,05 | -1,91% | 1.816,00 |
| 29.05.2025 | 22,90 | 23,03 | 22,48 | 22,48 | 0,69% | 1.565,00 |
| 28.05.2025 | 22,29 | 22,45 | 22,25 | 22,32 | -0,53% | 9.245,00 |
| 27.05.2025 | 22,02 | 22,71 | 22,02 | 22,44 | 0,09% | 5.795,00 |
| 26.05.2025 | 22,14 | 22,42 | 22,01 | 22,42 | 4,28% | 533,00 |
| 23.05.2025 | 22,50 | 22,50 | 21,28 | 21,50 | -4,00% | 13.564,00 |
| 22.05.2025 | 22,61 | 22,81 | 22,40 | 22,40 | -2,31% | 11.385,00 |
| 21.05.2025 | 22,71 | 22,94 | 22,66 | 22,93 | -0,11% | 2.121,00 |
| 20.05.2025 | 23,05 | 23,11 | 22,87 | 22,95 | 0,70% | 3.940,00 |
| 19.05.2025 | 22,83 | 22,88 | 22,70 | 22,79 | -1,17% | 3.593,00 |
| 16.05.2025 | 23,17 | 23,30 | 23,00 | 23,06 | -0,50% | 1.728,00 |
| 15.05.2025 | 23,30 | 23,30 | 23,09 | 23,18 | -0,39% | 827,00 |
| 14.05.2025 | 23,36 | 23,36 | 22,89 | 23,27 | -0,09% | 7.382,00 |
| 13.05.2025 | 22,87 | 23,29 | 22,77 | 23,29 | 2,58% | 3.114,00 |
| 12.05.2025 | 22,02 | 22,79 | 22,02 | 22,70 | 6,97% | 12.408,00 |
| 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 |