STMicroelectronics N.V. (ADRs)
[WKN: 897710 | ISIN: US8610121027]
Aktienkurse
25,000€ 1,63%
Echtzeit-Aktienkurs STMicroelectronics N.V. (ADRs)
Bid: Ask:

Aktienkurse zur STMicroelectronics N.V. (ADRs) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
16.10.2025 24,90 25,10 24,70 25,10 2,03% -
15.10.2025 25,00 25,00 24,40 24,60 1,23% -
14.10.2025 24,90 24,90 24,00 24,30 -2,02% -
13.10.2025 23,80 24,90 23,80 24,80 4,64% -
10.10.2025 24,80 25,00 23,70 23,70 -2,87% -
09.10.2025 24,90 25,00 24,40 24,40 -0,81% -
08.10.2025 24,30 24,80 23,90 24,60 1,65% -
07.10.2025 24,80 24,80 24,20 24,20 -2,42% -
06.10.2025 24,50 25,20 24,10 24,80 0,40% -
03.10.2025 24,70 24,90 24,50 24,70 0,82% -
02.10.2025 24,10 25,00 24,10 24,50 1,24% 2.500,00
01.10.2025 23,80 24,20 23,70 24,20 1,26% -
30.09.2025 24,00 24,00 23,80 23,90 -0,42% -
29.09.2025 24,10 24,40 23,90 24,00 0,84% -
26.09.2025 24,10 24,10 23,80 23,80 -1,65% -
25.09.2025 24,80 25,00 24,10 24,20 -2,42% -
24.09.2025 24,30 24,80 24,20 24,80 1,22% -
23.09.2025 24,00 24,80 24,00 24,50 1,24% -
22.09.2025 23,60 24,30 23,30 24,20 2,98% -
19.09.2025 24,10 24,20 23,40 23,50 -2,49% -
18.09.2025 23,40 24,40 23,40 24,10 4,78% -
17.09.2025 23,10 23,30 22,70 23,00 0,00% -
16.09.2025 22,90 23,20 22,70 23,00 0,00% -
15.09.2025 22,30 23,10 22,30 23,00 4,07% -
12.09.2025 22,40 22,70 22,10 22,10 -0,90% -
11.09.2025 22,10 22,40 22,00 22,30 0,45% -
10.09.2025 22,40 22,60 22,10 22,20 -1,77% -
09.09.2025 22,70 22,90 22,60 22,60 -0,88% -
08.09.2025 23,00 23,00 22,40 22,80 -0,87% -
05.09.2025 22,70 23,10 22,60 23,00 0,88% -
04.09.2025 22,00 22,80 21,60 22,80 2,70% -
03.09.2025 22,60 23,00 21,60 22,20 -1,77% -
02.09.2025 23,10 23,10 22,00 22,60 -2,16% -
01.09.2025 23,10 23,40 23,00 23,10 0,00% -
29.08.2025 23,70 23,70 23,00 23,10 -2,12% -
28.08.2025 23,40 24,00 23,40 23,60 1,29% -
27.08.2025 23,30 23,60 23,20 23,30 -0,43% -
26.08.2025 23,60 23,60 23,20 23,40 -0,85% -
25.08.2025 23,50 23,60 23,40 23,60 0,85% -
22.08.2025 22,30 23,60 22,20 23,40 4,93% -
21.08.2025 22,30 22,60 22,20 22,30 0,00% -
20.08.2025 22,30 22,40 21,70 22,30 0,45% -
19.08.2025 22,30 22,50 22,20 22,20 0,00% -
18.08.2025 22,20 22,30 21,80 22,20 0,91% -
15.08.2025 22,30 22,40 21,90 22,00 -0,90% -
14.08.2025 22,50 22,50 22,00 22,20 -0,89% -
13.08.2025 22,40 22,40 22,00 22,40 0,00% -
12.08.2025 21,60 22,60 21,40 22,40 4,67% -
11.08.2025 21,80 21,90 21,30 21,40 -0,93% -
08.08.2025 21,40 21,80 21,40 21,60 1,41% -
07.08.2025 20,90 21,60 20,80 21,30 0,47% -
06.08.2025 21,50 21,90 21,20 21,20 -1,85% -
05.08.2025 22,00 22,10 21,30 21,60 -0,46% -
04.08.2025 21,70 22,10 21,60 21,70 0,46% -
01.08.2025 22,00 22,40 21,40 21,60 -3,14% -
31.07.2025 22,80 22,80 22,20 22,30 -2,19% -
30.07.2025 22,90 23,20 22,60 22,80 -0,44% -
29.07.2025 23,10 23,40 22,80 22,90 0,00% -
28.07.2025 22,50 23,00 22,50 22,90 2,23% -
25.07.2025 22,90 22,90 22,20 22,40 -1,32% -
24.07.2025 26,60 26,60 22,20 22,70 -15,93% -
23.07.2025 26,90 27,70 26,80 27,00 -4,93% -
22.07.2025 27,90 28,50 27,40 28,40 1,07% -
21.07.2025 28,10 28,40 28,00 28,10 0,36% -
18.07.2025 27,70 28,10 27,60 28,00 1,08% -
17.07.2025 27,20 28,00 27,00 27,70 1,09% -
16.07.2025 26,70 27,40 26,50 27,40 0,74% -
15.07.2025 27,50 27,80 27,20 27,20 0,00% -
14.07.2025 27,70 27,70 26,90 27,20 -1,45% -
11.07.2025 28,10 28,10 27,40 27,60 -2,47% -
10.07.2025 27,30 28,30 27,20 28,30 3,66% -
09.07.2025 27,50 27,70 26,90 27,30 -1,44% -
08.07.2025 27,20 27,90 27,00 27,70 2,97% 100,00
07.07.2025 27,10 27,40 26,90 26,90 -1,10% -
04.07.2025 27,20 27,30 26,90 27,20 -1,45% -
03.07.2025 27,00 27,60 26,90 27,60 2,60% -
02.07.2025 25,90 27,00 25,90 26,90 5,49% -
01.07.2025 25,90 26,10 25,20 25,50 -1,54% 300,00
30.06.2025 26,50 26,70 25,80 25,90 0,78% -
27.06.2025 25,60 26,00 25,50 25,70 -0,39% -
26.06.2025 25,60 25,90 25,50 25,80 0,39% -
25.06.2025 25,80 26,10 25,10 25,70 -1,15% -
24.06.2025 24,80 26,00 24,80 26,00 3,17% -
23.06.2025 24,60 25,30 24,60 25,20 1,20% -
20.06.2025 24,90 25,50 24,70 24,90 0,00% -
19.06.2025 25,20 25,30 24,90 24,90 -1,58% -
18.06.2025 25,00 25,50 24,80 25,30 0,80% -
17.06.2025 25,60 25,70 25,00 25,10 -2,33% -
16.06.2025 25,30 25,80 25,30 25,70 1,58% -
13.06.2025 25,70 25,80 24,90 25,30 -1,94% 40,00
12.06.2025 25,80 26,00 25,50 25,80 -0,77% -
11.06.2025 26,70 26,70 25,90 26,00 -2,26% -
10.06.2025 26,00 26,60 25,50 26,60 2,70% -
09.06.2025 24,80 26,00 24,80 25,90 3,60% -
06.06.2025 24,60 25,20 24,60 25,00 0,81% -
05.06.2025 24,80 25,30 24,60 24,80 -0,40% -
04.06.2025 22,40 25,10 22,40 24,90 10,18% -
03.06.2025 21,80 22,70 21,40 22,60 3,67% -
02.06.2025 21,90 22,00 21,40 21,80 -0,91% -
30.05.2025 22,50 22,70 21,60 22,00 -1,79% -