27,138€
0,36%
Echtzeit-Aktienkurs STMICROELECTRONICS
Bid:
Ask:
Aktienkurse zur STMICROELECTRONICS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 27,25 | 27,30 | 26,92 | 27,14 | -1,34% | - |
| 03.07.2025 | 27,15 | 27,53 | 26,96 | 27,51 | 2,06% | 80,00 |
| 02.07.2025 | 25,85 | 26,99 | 25,75 | 26,95 | 5,59% | 1.141,00 |
| 01.07.2025 | 25,90 | 25,91 | 25,26 | 25,53 | -1,35% | - |
| 30.06.2025 | 26,08 | 26,74 | 25,81 | 25,87 | 0,58% | 679,00 |
| 27.06.2025 | 25,88 | 26,01 | 25,52 | 25,72 | -0,02% | 20,00 |
| 26.06.2025 | 25,61 | 25,92 | 25,52 | 25,73 | 0,28% | 150,00 |
| 25.06.2025 | 25,87 | 26,07 | 25,11 | 25,66 | -1,26% | - |
| 24.06.2025 | 25,61 | 26,00 | 25,45 | 25,98 | 3,75% | 350,00 |
| 23.06.2025 | 24,64 | 25,10 | 24,37 | 25,05 | 0,93% | 45,00 |
| 20.06.2025 | 25,12 | 25,52 | 24,68 | 24,82 | -0,54% | 1.920,00 |
| 19.06.2025 | 25,12 | 25,18 | 24,90 | 24,95 | -1,29% | 60,00 |
| 18.06.2025 | 25,11 | 25,48 | 24,85 | 25,28 | 0,96% | 800,00 |
| 17.06.2025 | 25,51 | 25,73 | 24,98 | 25,04 | -2,50% | 1.000,00 |
| 16.06.2025 | 25,38 | 25,75 | 25,30 | 25,68 | 1,76% | 120,00 |
| 13.06.2025 | 25,23 | 25,74 | 24,94 | 25,24 | -2,19% | - |
| 12.06.2025 | 26,08 | 26,16 | 25,51 | 25,80 | -2,38% | - |
| 11.06.2025 | 26,27 | 26,65 | 25,85 | 26,43 | 0,11% | - |
| 10.06.2025 | 26,01 | 26,59 | 25,51 | 26,40 | 1,96% | 424,00 |
| 09.06.2025 | 25,03 | 26,01 | 24,96 | 25,89 | 3,60% | 200,00 |
| 06.06.2025 | 25,01 | 25,18 | 24,65 | 24,99 | 0,69% | - |
| 05.06.2025 | 24,99 | 25,38 | 24,68 | 24,82 | -0,27% | 250,00 |
| 04.06.2025 | 22,71 | 25,12 | 22,71 | 24,89 | 10,23% | 2.240,00 |
| 03.06.2025 | 21,88 | 22,73 | 21,50 | 22,58 | 3,44% | 18,00 |
| 02.06.2025 | 22,01 | 22,02 | 21,48 | 21,83 | -1,29% | - |
| 30.05.2025 | 22,42 | 22,69 | 21,74 | 22,12 | -5,17% | - |
| 29.05.2025 | 22,62 | 23,34 | 22,28 | 23,32 | 5,08% | 250,00 |
| 28.05.2025 | 22,36 | 22,62 | 21,75 | 22,19 | -0,97% | - |
| 27.05.2025 | 22,05 | 22,75 | 22,00 | 22,41 | 1,27% | - |
| 26.05.2025 | 22,04 | 22,19 | 21,96 | 22,13 | 2,88% | - |
| 23.05.2025 | 22,43 | 22,65 | 21,23 | 21,51 | -4,05% | 500,00 |
| 22.05.2025 | 22,43 | 22,90 | 22,35 | 22,42 | 0,15% | - |
| 21.05.2025 | 22,90 | 22,98 | 22,25 | 22,38 | -2,57% | - |
| 20.05.2025 | 22,98 | 23,14 | 22,81 | 22,97 | -0,31% | 1.200,00 |
| 19.05.2025 | 23,14 | 23,16 | 22,59 | 23,05 | -0,48% | - |
| 16.05.2025 | 23,17 | 23,41 | 22,97 | 23,16 | -0,31% | 300,00 |
| 15.05.2025 | 23,35 | 23,40 | 22,97 | 23,23 | -0,58% | - |
| 14.05.2025 | 23,30 | 23,47 | 22,83 | 23,36 | 0,31% | 535,00 |
| 13.05.2025 | 22,74 | 23,39 | 22,65 | 23,29 | 1,81% | - |
| 12.05.2025 | 21,63 | 22,97 | 21,63 | 22,88 | 7,84% | - |
| 09.05.2025 | 20,67 | 21,35 | 20,67 | 21,21 | 2,83% | - |
| 08.05.2025 | 20,23 | 20,93 | 20,21 | 20,63 | 0,93% | 1.110,00 |
| 07.05.2025 | 19,97 | 20,52 | 19,89 | 20,44 | 2,64% | 600,00 |
| 06.05.2025 | 20,28 | 20,50 | 19,87 | 19,91 | -1,95% | 100,00 |
| 05.05.2025 | 20,72 | 20,97 | 20,29 | 20,31 | -2,50% | 1.040,00 |
| 02.05.2025 | 20,20 | 20,88 | 20,20 | 20,83 | 3,94% | - |
| 30.04.2025 | 20,08 | 20,18 | 19,37 | 20,04 | -0,89% | 100,00 |
| 29.04.2025 | 20,10 | 20,40 | 19,84 | 20,22 | -0,98% | - |
| 28.04.2025 | 20,39 | 20,67 | 19,98 | 20,42 | -0,41% | 60,00 |
| 25.04.2025 | 20,61 | 20,76 | 20,08 | 20,51 | -0,11% | - |
| 24.04.2025 | 19,53 | 20,66 | 19,43 | 20,53 | 6,76% | 400,00 |
| 23.04.2025 | 18,56 | 19,52 | 18,55 | 19,23 | 4,65% | - |
| 22.04.2025 | 17,80 | 18,38 | 17,75 | 18,37 | 2,61% | 1.400,00 |
| 17.04.2025 | 18,07 | 18,31 | 17,73 | 17,91 | 1,24% | 325,00 |
| 16.04.2025 | 17,80 | 18,10 | 17,23 | 17,69 | -3,03% | - |
| 15.04.2025 | 18,02 | 18,37 | 18,01 | 18,24 | 0,97% | 1.600,00 |
| 14.04.2025 | 18,19 | 18,53 | 17,72 | 18,06 | -0,09% | - |
| 11.04.2025 | 17,16 | 18,19 | 17,00 | 18,08 | 6,38% | 600,00 |
| 10.04.2025 | 19,11 | 19,32 | 16,42 | 16,99 | -13,13% | 860,00 |
| 09.04.2025 | 16,45 | 19,69 | 16,14 | 19,56 | 19,82% | - |
| 08.04.2025 | 17,80 | 17,93 | 15,88 | 16,33 | -5,47% | - |
| 07.04.2025 | 16,18 | 18,09 | 15,52 | 17,27 | 1,33% | 23,00 |
| 04.04.2025 | 17,99 | 18,07 | 16,52 | 17,04 | -4,68% | - |
| 03.04.2025 | 19,55 | 19,73 | 17,86 | 17,88 | -11,55% | - |
| 02.04.2025 | 20,15 | 20,33 | 19,64 | 20,22 | 0,11% | 215,00 |
| 01.04.2025 | 20,36 | 20,51 | 19,73 | 20,19 | -0,93% | - |
| 31.03.2025 | 20,42 | 20,53 | 19,73 | 20,38 | -1,00% | - |
| 28.03.2025 | 21,35 | 21,40 | 20,49 | 20,59 | -4,05% | 6.000,00 |
| 27.03.2025 | 21,50 | 21,56 | 20,89 | 21,46 | -0,42% | - |
| 26.03.2025 | 22,33 | 22,57 | 21,21 | 21,55 | -3,64% | 2.000,00 |
| 25.03.2025 | 22,36 | 22,79 | 22,21 | 22,36 | -0,18% | 150,00 |
| 24.03.2025 | 22,31 | 22,63 | 21,99 | 22,40 | 1,07% | - |
| 21.03.2025 | 22,63 | 22,66 | 21,72 | 22,17 | -2,22% | - |
| 20.03.2025 | 23,33 | 23,57 | 22,52 | 22,67 | -3,08% | - |
| 19.03.2025 | 23,50 | 23,65 | 23,06 | 23,39 | -0,46% | 35,00 |
| 18.03.2025 | 23,18 | 23,98 | 23,10 | 23,50 | 1,39% | - |
| 17.03.2025 | 22,84 | 23,43 | 22,51 | 23,17 | 1,31% | 950,00 |
| 14.03.2025 | 22,39 | 22,89 | 21,97 | 22,87 | 2,72% | - |
| 13.03.2025 | 22,57 | 22,61 | 21,96 | 22,27 | -1,49% | - |
| 12.03.2025 | 22,86 | 23,11 | 22,46 | 22,61 | -1,30% | - |
| 11.03.2025 | 23,20 | 23,78 | 22,53 | 22,90 | -0,80% | - |
| 10.03.2025 | 24,29 | 24,33 | 22,80 | 23,09 | -5,66% | - |
| 07.03.2025 | 23,90 | 24,47 | 23,30 | 24,47 | 2,13% | - |
| 06.03.2025 | 23,61 | 24,26 | 23,15 | 23,96 | 1,39% | 105,00 |
| 05.03.2025 | 22,63 | 23,67 | 22,38 | 23,64 | 5,30% | - |
| 04.03.2025 | 23,27 | 23,49 | 21,75 | 22,45 | -2,88% | 775,00 |
| 03.03.2025 | 23,89 | 24,08 | 22,87 | 23,11 | -2,93% | 1.050,00 |
| 28.02.2025 | 23,40 | 23,95 | 23,33 | 23,81 | 1,28% | - |
| 27.02.2025 | 25,10 | 25,17 | 23,41 | 23,51 | -5,98% | 400,00 |
| 26.02.2025 | 25,78 | 25,78 | 24,77 | 25,00 | -2,45% | - |
| 25.02.2025 | 26,16 | 26,17 | 25,57 | 25,63 | -1,84% | 600,00 |
| 24.02.2025 | 26,56 | 26,74 | 26,11 | 26,11 | -0,61% | - |
| 21.02.2025 | 26,78 | 27,08 | 26,09 | 26,27 | -1,79% | - |
| 20.02.2025 | 25,36 | 27,03 | 25,00 | 26,75 | 5,86% | 4.030,00 |
| 19.02.2025 | 24,06 | 25,51 | 23,82 | 25,27 | 8,10% | - |
| 18.02.2025 | 23,19 | 23,46 | 22,92 | 23,38 | 0,69% | - |
| 17.02.2025 | 23,28 | 23,46 | 23,19 | 23,22 | -0,44% | - |
| 14.02.2025 | 22,86 | 23,47 | 22,84 | 23,32 | 2,12% | - |
| 13.02.2025 | 23,15 | 23,15 | 22,52 | 22,84 | 1,20% | - |
| 12.02.2025 | 22,08 | 22,65 | 21,82 | 22,57 | 2,11% | 350,00 |