23,518€
0,81%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 23,48 | 23,64 | 22,99 | 23,50 | 0,36% | 9.600,00 |
| 21.11.2024 | 23,49 | 23,55 | 22,63 | 23,42 | 0,37% | 1.340,00 |
| 20.11.2024 | 23,54 | 24,79 | 22,82 | 23,33 | 0,10% | 566,00 |
| 19.11.2024 | 23,80 | 23,94 | 22,85 | 23,31 | -1,65% | 830,00 |
| 18.11.2024 | 24,17 | 24,28 | 23,45 | 23,70 | -1,72% | 995,00 |
| 15.11.2024 | 24,70 | 24,80 | 24,01 | 24,11 | -2,74% | - |
| 14.11.2024 | 24,46 | 25,22 | 24,43 | 24,79 | 1,04% | 700,00 |
| 13.11.2024 | 25,43 | 25,56 | 24,33 | 24,54 | -4,30% | - |
| 12.11.2024 | 25,02 | 26,07 | 24,86 | 25,64 | 1,64% | - |
| 11.11.2024 | 24,86 | 25,63 | 24,82 | 25,23 | 1,76% | 32,00 |
| 08.11.2024 | 25,21 | 25,26 | 24,49 | 24,79 | -1,78% | 273,00 |
| 07.11.2024 | 24,98 | 25,35 | 24,54 | 25,24 | 2,16% | 275,00 |
| 06.11.2024 | 24,54 | 25,57 | 24,46 | 24,70 | 0,73% | - |
| 05.11.2024 | 23,91 | 24,70 | 23,69 | 24,52 | 2,42% | - |
| 04.11.2024 | 24,37 | 24,85 | 23,90 | 23,94 | -2,78% | 10,00 |
| 01.11.2024 | 24,96 | 25,16 | 24,29 | 24,63 | -1,50% | - |
| 31.10.2024 | 25,57 | 26,48 | 24,77 | 25,00 | -2,77% | 1.160,00 |
| 30.10.2024 | 26,59 | 26,60 | 25,44 | 25,72 | -3,41% | 200,00 |
| 29.10.2024 | 26,35 | 26,98 | 26,35 | 26,62 | 1,13% | - |
| 28.10.2024 | 26,42 | 26,63 | 25,68 | 26,33 | 0,44% | 45,00 |
| 25.10.2024 | 25,92 | 26,53 | 25,87 | 26,21 | 0,91% | 400,00 |
| 24.10.2024 | 26,03 | 26,58 | 25,88 | 25,97 | 0,00% | - |
| 23.10.2024 | 25,81 | 26,63 | 25,64 | 25,97 | 1,22% | - |
| 22.10.2024 | 25,32 | 25,74 | 25,23 | 25,66 | 1,15% | - |
| 21.10.2024 | 25,77 | 25,86 | 25,07 | 25,37 | -1,48% | 50,00 |
| 18.10.2024 | 25,33 | 26,06 | 25,26 | 25,75 | 1,72% | - |
| 17.10.2024 | 25,13 | 25,72 | 25,13 | 25,31 | 0,82% | 440,00 |
| 16.10.2024 | 24,71 | 25,39 | 24,52 | 25,11 | 1,26% | 400,00 |
| 15.10.2024 | 26,05 | 26,29 | 24,58 | 24,80 | -4,76% | 1.536,00 |
| 14.10.2024 | 25,54 | 26,08 | 25,39 | 26,03 | 1,95% | - |
| 11.10.2024 | 25,59 | 25,68 | 25,03 | 25,54 | -0,25% | 1.875,00 |
| 10.10.2024 | 25,62 | 25,89 | 25,37 | 25,60 | -0,30% | 280,00 |
| 09.10.2024 | 25,52 | 25,83 | 25,11 | 25,68 | 0,43% | 800,00 |
| 08.10.2024 | 25,47 | 25,61 | 25,14 | 25,57 | -0,29% | 300,00 |
| 07.10.2024 | 25,73 | 25,87 | 25,07 | 25,64 | -0,86% | - |
| 04.10.2024 | 25,55 | 26,16 | 25,44 | 25,87 | 0,98% | 8,00 |
| 03.10.2024 | 25,98 | 26,16 | 25,49 | 25,62 | -1,82% | - |
| 02.10.2024 | 26,17 | 26,39 | 25,69 | 26,09 | -0,15% | - |
| 01.10.2024 | 26,73 | 26,82 | 25,80 | 26,13 | -2,18% | 104,00 |
| 30.09.2024 | 27,28 | 27,63 | 26,40 | 26,71 | -1,45% | 60,00 |
| 27.09.2024 | 26,26 | 27,48 | 26,04 | 27,11 | 3,06% | 420,00 |
| 26.09.2024 | 25,64 | 26,46 | 25,62 | 26,30 | 4,39% | 660,00 |
| 25.09.2024 | 25,31 | 25,47 | 24,85 | 25,20 | -1,17% | - |
| 24.09.2024 | 25,11 | 25,80 | 25,11 | 25,49 | 1,77% | 400,00 |
| 23.09.2024 | 25,17 | 25,22 | 23,90 | 25,05 | 0,46% | 2.670,00 |
| 20.09.2024 | 25,94 | 25,95 | 24,71 | 24,94 | -4,13% | - |
| 19.09.2024 | 25,51 | 26,37 | 25,46 | 26,01 | 3,06% | 30,00 |
| 18.09.2024 | 25,40 | 25,72 | 25,13 | 25,24 | -0,55% | - |
| 17.09.2024 | 25,08 | 25,77 | 24,96 | 25,38 | 1,02% | 8.000,00 |
| 16.09.2024 | 25,92 | 26,08 | 24,77 | 25,12 | -2,91% | 2.200,00 |
| 13.09.2024 | 25,23 | 25,98 | 25,18 | 25,87 | 2,35% | 4.000,00 |
| 12.09.2024 | 25,83 | 26,03 | 25,11 | 25,28 | -1,96% | - |
| 11.09.2024 | 25,41 | 25,80 | 24,99 | 25,79 | 1,12% | 90,00 |
| 10.09.2024 | 26,14 | 26,23 | 24,96 | 25,50 | -2,63% | - |
| 09.09.2024 | 25,75 | 26,28 | 25,65 | 26,19 | 2,46% | 3.295,00 |
| 06.09.2024 | 26,62 | 26,63 | 25,54 | 25,56 | -3,75% | 900,00 |
| 05.09.2024 | 27,01 | 27,03 | 26,52 | 26,56 | -1,55% | - |
| 04.09.2024 | 26,77 | 27,31 | 26,45 | 26,97 | 0,06% | 1.000,00 |
| 03.09.2024 | 28,65 | 28,87 | 26,81 | 26,96 | -5,97% | - |
| 02.09.2024 | 28,86 | 28,95 | 28,22 | 28,67 | -0,78% | 60,00 |
| 30.08.2024 | 28,15 | 28,98 | 28,14 | 28,90 | 4,22% | 600,00 |
| 29.08.2024 | 27,94 | 28,76 | 27,20 | 27,73 | -0,59% | 610,00 |
| 28.08.2024 | 28,13 | 28,28 | 27,70 | 27,89 | -1,08% | - |
| 27.08.2024 | 27,92 | 28,24 | 27,71 | 28,20 | 1,08% | - |
| 26.08.2024 | 28,31 | 28,75 | 27,77 | 27,89 | -1,14% | 280,00 |
| 23.08.2024 | 27,57 | 28,38 | 27,56 | 28,22 | 2,45% | - |
| 22.08.2024 | 28,25 | 28,36 | 27,53 | 27,54 | -2,50% | - |
| 21.08.2024 | 27,87 | 28,49 | 27,74 | 28,25 | 1,67% | - |
| 20.08.2024 | 28,17 | 28,37 | 27,67 | 27,78 | -1,00% | 500,00 |
| 19.08.2024 | 27,83 | 28,20 | 27,63 | 28,06 | 1,08% | - |
| 16.08.2024 | 27,84 | 28,15 | 27,62 | 27,76 | -0,56% | - |
| 15.08.2024 | 26,98 | 27,92 | 26,78 | 27,92 | 3,75% | 270,00 |
| 14.08.2024 | 27,24 | 27,43 | 26,64 | 26,91 | -1,21% | - |
| 13.08.2024 | 26,92 | 27,30 | 26,50 | 27,24 | 1,47% | 60,00 |
| 12.08.2024 | 27,16 | 27,16 | 26,69 | 26,84 | -0,14% | 10.000,00 |
| 09.08.2024 | 26,99 | 27,18 | 26,60 | 26,88 | 0,21% | - |
| 08.08.2024 | 26,12 | 26,98 | 25,96 | 26,82 | 3,51% | - |
| 07.08.2024 | 27,29 | 27,33 | 25,88 | 25,91 | -2,28% | - |
| 06.08.2024 | 27,50 | 27,75 | 26,37 | 26,52 | -1,60% | 300,00 |
| 05.08.2024 | 27,52 | 27,52 | 25,92 | 26,95 | -3,35% | 985,00 |
| 02.08.2024 | 28,93 | 29,00 | 27,57 | 27,89 | -4,28% | 1.335,00 |
| 01.08.2024 | 31,30 | 31,30 | 28,92 | 29,13 | -6,44% | 5.850,00 |
| 31.07.2024 | 30,76 | 31,56 | 30,56 | 31,14 | 2,56% | - |
| 30.07.2024 | 31,24 | 31,35 | 30,18 | 30,36 | -2,34% | 300,00 |
| 29.07.2024 | 31,26 | 31,68 | 30,99 | 31,09 | -0,51% | 600,00 |
| 26.07.2024 | 31,13 | 31,46 | 30,21 | 31,25 | 0,68% | 2.150,00 |
| 25.07.2024 | 34,35 | 34,90 | 30,96 | 31,04 | -14,86% | 2.690,00 |
| 24.07.2024 | 36,99 | 37,40 | 36,38 | 36,46 | -1,73% | 210,00 |
| 23.07.2024 | 38,34 | 38,34 | 36,96 | 37,10 | -3,75% | - |
| 22.07.2024 | 36,86 | 38,64 | 36,81 | 38,55 | 4,88% | - |
| 19.07.2024 | 38,29 | 38,29 | 36,75 | 36,75 | -3,69% | - |
| 18.07.2024 | 38,16 | 38,69 | 37,66 | 38,16 | 1,48% | 12.000,00 |
| 17.07.2024 | 38,60 | 38,94 | 37,53 | 37,60 | -3,97% | - |
| 16.07.2024 | 38,60 | 39,16 | 38,46 | 39,16 | 1,25% | - |
| 15.07.2024 | 39,04 | 39,27 | 38,47 | 38,67 | -1,04% | - |
| 12.07.2024 | 38,71 | 39,65 | 38,55 | 39,08 | 1,40% | - |
| 11.07.2024 | 39,35 | 39,94 | 38,50 | 38,54 | -1,87% | 40,00 |
| 10.07.2024 | 38,31 | 39,33 | 38,28 | 39,27 | 2,49% | - |
| 09.07.2024 | 39,11 | 39,37 | 38,10 | 38,32 | -2,05% | 800,00 |
| 08.07.2024 | 38,92 | 39,38 | 38,78 | 39,12 | 0,19% | 100,00 |