22,335€
1,71%
Echtzeit-Aktienkurs STMICROELECTRONICS
Bid:
Ask:
Aktienkurse zur STMICROELECTRONICS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 21,95 | 22,67 | 21,95 | 22,40 | 2,23% | - |
| 04.12.2025 | 22,00 | 22,25 | 21,81 | 21,92 | 0,21% | 3.100,00 |
| 03.12.2025 | 20,67 | 21,88 | 20,62 | 21,87 | 5,92% | 3.475,00 |
| 02.12.2025 | 19,99 | 20,72 | 19,88 | 20,65 | 2,98% | - |
| 01.12.2025 | 19,73 | 20,06 | 19,51 | 20,05 | 1,14% | - |
| 28.11.2025 | 19,76 | 19,83 | 19,57 | 19,82 | 1,37% | 8.000,00 |
| 27.11.2025 | 19,50 | 19,82 | 19,50 | 19,55 | 0,51% | - |
| 26.11.2025 | 19,50 | 19,70 | 19,22 | 19,45 | -0,05% | - |
| 25.11.2025 | 19,19 | 19,50 | 19,01 | 19,46 | 2,25% | - |
| 24.11.2025 | 19,13 | 19,36 | 18,91 | 19,03 | -0,56% | - |
| 21.11.2025 | 18,44 | 19,32 | 18,22 | 19,14 | -0,42% | 675,00 |
| 20.11.2025 | 20,03 | 20,03 | 18,34 | 19,22 | -1,11% | 180,00 |
| 19.11.2025 | 19,16 | 19,59 | 19,13 | 19,44 | 0,69% | - |
| 18.11.2025 | 19,49 | 19,63 | 19,04 | 19,31 | -1,67% | 395,00 |
| 17.11.2025 | 20,20 | 20,27 | 19,47 | 19,63 | -2,43% | 300,00 |
| 14.11.2025 | 20,49 | 20,49 | 19,86 | 20,12 | -2,08% | - |
| 13.11.2025 | 20,82 | 21,13 | 20,37 | 20,55 | -0,90% | 3.020,00 |
| 12.11.2025 | 20,65 | 21,26 | 20,01 | 20,74 | 1,44% | - |
| 11.11.2025 | 20,54 | 20,72 | 20,41 | 20,44 | -0,41% | 15.000,00 |
| 10.11.2025 | 20,57 | 20,86 | 20,27 | 20,53 | 1,86% | 2.895,00 |
| 07.11.2025 | 20,61 | 20,67 | 19,95 | 20,15 | -1,95% | 200,00 |
| 06.11.2025 | 21,01 | 21,10 | 20,43 | 20,55 | -0,65% | - |
| 05.11.2025 | 20,46 | 21,21 | 20,23 | 20,69 | 0,07% | 8,00 |
| 04.11.2025 | 21,05 | 21,12 | 20,28 | 20,67 | -2,52% | - |
| 03.11.2025 | 21,31 | 21,61 | 21,16 | 21,21 | -0,35% | 75,00 |
| 31.10.2025 | 21,26 | 21,59 | 21,18 | 21,28 | -0,91% | 100,00 |
| 30.10.2025 | 21,48 | 21,55 | 21,16 | 21,48 | 1,00% | 400,00 |
| 29.10.2025 | 21,75 | 21,97 | 21,23 | 21,26 | -1,97% | - |
| 28.10.2025 | 21,82 | 22,34 | 21,64 | 21,69 | -1,12% | 3.770,00 |
| 27.10.2025 | 21,73 | 22,00 | 21,52 | 21,94 | 2,15% | - |
| 24.10.2025 | 22,03 | 22,25 | 21,22 | 21,47 | -1,85% | 1.650,00 |
| 23.10.2025 | 24,55 | 25,10 | 21,72 | 21,88 | -15,25% | 1.450,00 |
| 22.10.2025 | 25,91 | 26,05 | 24,95 | 25,82 | -1,94% | - |
| 21.10.2025 | 25,88 | 26,66 | 25,88 | 26,33 | 2,35% | 2.180,00 |
| 20.10.2025 | 25,06 | 26,15 | 25,03 | 25,72 | 2,63% | 4.300,00 |
| 17.10.2025 | 24,98 | 25,16 | 24,36 | 25,06 | -0,10% | - |
| 16.10.2025 | 24,85 | 25,30 | 24,65 | 25,09 | 1,20% | 4.000,00 |
| 15.10.2025 | 24,90 | 24,90 | 24,44 | 24,79 | 1,83% | - |
| 14.10.2025 | 24,66 | 24,68 | 23,95 | 24,34 | -2,00% | 50,00 |
| 13.10.2025 | 24,12 | 24,90 | 23,75 | 24,84 | 0,40% | - |
| 10.10.2025 | 24,91 | 24,97 | 23,36 | 24,74 | -0,24% | 1.800,00 |
| 09.10.2025 | 24,87 | 24,97 | 24,56 | 24,80 | -0,19% | 2.759,00 |
| 08.10.2025 | 24,20 | 24,85 | 23,98 | 24,85 | 2,83% | - |
| 07.10.2025 | 24,83 | 24,86 | 24,07 | 24,16 | -2,31% | 450,00 |
| 06.10.2025 | 24,68 | 25,17 | 24,18 | 24,74 | 0,86% | 1.650,00 |
| 03.10.2025 | 24,73 | 24,92 | 24,46 | 24,53 | -0,65% | 75,00 |
| 02.10.2025 | 24,24 | 25,08 | 24,22 | 24,69 | 2,02% | 2.000,00 |
| 01.10.2025 | 23,92 | 24,25 | 23,72 | 24,20 | 0,58% | - |
| 30.09.2025 | 23,96 | 24,10 | 23,75 | 24,06 | 0,38% | - |
| 29.09.2025 | 23,99 | 24,37 | 23,94 | 23,97 | 0,08% | 750,00 |
| 26.09.2025 | 24,15 | 24,26 | 23,55 | 23,95 | -1,38% | 220,00 |
| 25.09.2025 | 24,72 | 24,94 | 24,03 | 24,28 | -1,66% | - |
| 24.09.2025 | 24,37 | 24,81 | 24,28 | 24,69 | 1,19% | 4,00 |
| 23.09.2025 | 23,95 | 24,83 | 23,86 | 24,40 | 1,27% | 21,00 |
| 22.09.2025 | 23,62 | 24,21 | 23,32 | 24,10 | 1,89% | 250,00 |
| 19.09.2025 | 24,05 | 24,16 | 23,50 | 23,65 | -1,79% | - |
| 18.09.2025 | 23,00 | 24,40 | 22,98 | 24,08 | 4,71% | 195,00 |
| 17.09.2025 | 23,01 | 23,21 | 22,67 | 23,00 | -0,03% | 1.452,00 |
| 16.09.2025 | 22,95 | 23,15 | 22,72 | 23,00 | 0,40% | - |
| 15.09.2025 | 22,27 | 23,14 | 22,26 | 22,91 | 3,45% | 500,00 |
| 12.09.2025 | 22,34 | 22,71 | 22,14 | 22,15 | -0,89% | - |
| 11.09.2025 | 22,15 | 22,46 | 22,03 | 22,34 | 0,81% | - |
| 10.09.2025 | 22,23 | 22,62 | 22,04 | 22,16 | -0,35% | - |
| 09.09.2025 | 22,68 | 22,89 | 22,13 | 22,24 | -2,11% | - |
| 08.09.2025 | 22,92 | 23,03 | 22,48 | 22,72 | -1,04% | - |
| 05.09.2025 | 22,52 | 23,12 | 22,47 | 22,96 | 0,95% | - |
| 04.09.2025 | 22,11 | 22,77 | 21,71 | 22,74 | 2,49% | - |
| 03.09.2025 | 22,35 | 23,09 | 21,70 | 22,19 | -1,87% | 100,00 |
| 02.09.2025 | 23,00 | 23,04 | 22,12 | 22,61 | -1,94% | - |
| 01.09.2025 | 23,17 | 23,33 | 23,00 | 23,06 | -0,55% | - |
| 29.08.2025 | 23,68 | 23,70 | 23,16 | 23,19 | -1,89% | - |
| 28.08.2025 | 23,24 | 24,03 | 23,05 | 23,64 | 1,32% | 25,00 |
| 27.08.2025 | 23,25 | 23,54 | 23,14 | 23,33 | 0,34% | - |
| 26.08.2025 | 23,45 | 23,57 | 23,15 | 23,25 | -1,15% | - |
| 25.08.2025 | 23,41 | 23,61 | 23,31 | 23,52 | 0,39% | - |
| 22.08.2025 | 22,28 | 23,54 | 22,23 | 23,43 | 5,01% | 1.518,00 |
| 21.08.2025 | 22,21 | 22,66 | 22,21 | 22,31 | 0,14% | 286,00 |
| 20.08.2025 | 22,14 | 22,38 | 21,84 | 22,28 | 0,20% | - |
| 19.08.2025 | 22,30 | 22,50 | 22,14 | 22,23 | -0,43% | - |
| 18.08.2025 | 22,05 | 22,42 | 21,85 | 22,33 | 1,38% | - |
| 15.08.2025 | 22,04 | 22,38 | 21,96 | 22,03 | -0,83% | - |
| 14.08.2025 | 22,23 | 22,38 | 22,05 | 22,21 | -0,55% | - |
| 13.08.2025 | 22,48 | 22,49 | 22,10 | 22,33 | -0,56% | - |
| 12.08.2025 | 21,49 | 22,52 | 21,46 | 22,46 | 4,73% | - |
| 11.08.2025 | 21,68 | 21,89 | 21,36 | 21,44 | -1,05% | - |
| 08.08.2025 | 21,25 | 21,83 | 21,24 | 21,67 | 1,74% | - |
| 07.08.2025 | 21,27 | 21,57 | 20,85 | 21,30 | -0,12% | 150,00 |
| 06.08.2025 | 21,68 | 21,82 | 21,15 | 21,33 | -1,23% | 285,00 |
| 05.08.2025 | 21,79 | 22,13 | 21,35 | 21,59 | -0,70% | 3.000,00 |
| 04.08.2025 | 21,84 | 22,11 | 21,62 | 21,74 | 0,13% | - |
| 01.08.2025 | 22,25 | 22,43 | 21,52 | 21,72 | -2,95% | - |
| 31.07.2025 | 22,83 | 22,89 | 22,25 | 22,38 | -1,62% | - |
| 30.07.2025 | 23,09 | 23,15 | 22,51 | 22,74 | -1,44% | 1.500,00 |
| 29.07.2025 | 23,18 | 23,37 | 22,90 | 23,08 | 0,36% | 500,00 |
| 28.07.2025 | 22,87 | 23,05 | 22,76 | 22,99 | 2,11% | 50,00 |
| 25.07.2025 | 22,82 | 22,87 | 22,20 | 22,52 | -1,08% | 3.685,00 |
| 24.07.2025 | 26,41 | 26,58 | 22,17 | 22,76 | -16,86% | 2.100,00 |
| 23.07.2025 | 27,49 | 27,70 | 26,84 | 27,38 | -3,48% | - |
| 22.07.2025 | 28,10 | 28,43 | 27,47 | 28,37 | 1,20% | 60,00 |
| 21.07.2025 | 27,98 | 28,42 | 27,95 | 28,03 | 0,07% | 385,00 |