20,053€
0,49%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 20,36 | 20,51 | 19,91 | 20,05 | -1,62% | - |
| 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 |
| 11.02.2025 | 21,89 | 22,21 | 21,66 | 22,10 | 0,77% | - |
| 10.02.2025 | 21,71 | 21,98 | 21,60 | 21,93 | 0,84% | - |
| 07.02.2025 | 22,00 | 22,03 | 21,59 | 21,75 | -0,23% | - |
| 06.02.2025 | 20,90 | 21,82 | 20,90 | 21,80 | 1,74% | 280,00 |
| 05.02.2025 | 21,37 | 21,59 | 20,75 | 21,43 | -0,51% | 450,00 |
| 04.02.2025 | 21,24 | 21,82 | 21,20 | 21,54 | 2,17% | 600,00 |
| 03.02.2025 | 21,18 | 21,34 | 20,66 | 21,08 | -2,72% | 1.000,00 |
| 31.01.2025 | 21,75 | 21,97 | 21,34 | 21,67 | -0,03% | 900,00 |
| 30.01.2025 | 23,08 | 23,14 | 21,12 | 21,68 | -9,04% | 3.130,00 |
| 29.01.2025 | 23,90 | 24,27 | 23,64 | 23,83 | 1,02% | 6,00 |
| 28.01.2025 | 24,30 | 24,49 | 23,38 | 23,59 | -1,91% | - |
| 27.01.2025 | 23,87 | 24,69 | 23,47 | 24,05 | -0,79% | - |
| 24.01.2025 | 24,75 | 24,90 | 24,08 | 24,24 | -2,49% | 320,00 |
| 23.01.2025 | 24,52 | 24,86 | 24,25 | 24,86 | 1,49% | - |
| 22.01.2025 | 24,15 | 24,80 | 24,06 | 24,49 | -0,83% | - |
| 21.01.2025 | 24,57 | 24,92 | 24,55 | 24,70 | 0,19% | 1.880,00 |
| 20.01.2025 | 24,88 | 24,93 | 24,38 | 24,65 | -0,62% | - |
| 17.01.2025 | 24,18 | 24,88 | 24,16 | 24,81 | 3,00% | 2.350,00 |
| 16.01.2025 | 24,35 | 24,65 | 24,00 | 24,08 | 0,54% | 1.800,00 |
| 15.01.2025 | 23,68 | 24,20 | 23,44 | 23,95 | 1,07% | - |
| 14.01.2025 | 23,53 | 24,04 | 23,43 | 23,70 | 0,90% | - |
| 13.01.2025 | 24,06 | 24,06 | 22,97 | 23,49 | -2,31% | - |
| 10.01.2025 | 24,42 | 24,61 | 24,02 | 24,04 | -1,77% | - |
| 09.01.2025 | 24,49 | 24,61 | 24,26 | 24,48 | -0,32% | - |
| 08.01.2025 | 25,52 | 25,66 | 24,46 | 24,55 | -3,69% | - |
| 07.01.2025 | 25,14 | 25,87 | 25,13 | 25,50 | 1,31% | - |
| 06.01.2025 | 23,73 | 25,45 | 23,73 | 25,17 | 6,57% | - |
| 03.01.2025 | 23,75 | 23,81 | 23,21 | 23,61 | -0,35% | - |
| 02.01.2025 | 24,32 | 24,44 | 23,51 | 23,70 | -2,08% | - |
| 30.12.2024 | 24,53 | 24,53 | 24,13 | 24,20 | -1,06% | 450,00 |
| 27.12.2024 | 23,92 | 24,54 | 23,90 | 24,46 | 0,58% | 310,00 |
| 23.12.2024 | 23,59 | 24,37 | 23,48 | 24,32 | 3,32% | - |
| 20.12.2024 | 23,45 | 23,83 | 23,10 | 23,54 | 0,11% | 1.500,00 |
| 19.12.2024 | 24,06 | 24,86 | 23,47 | 23,51 | -2,64% | 140,00 |
| 18.12.2024 | 24,66 | 25,29 | 23,79 | 24,15 | -2,03% | - |
| 17.12.2024 | 24,31 | 24,81 | 24,27 | 24,65 | 1,16% | - |
| 16.12.2024 | 24,86 | 24,87 | 24,01 | 24,37 | -2,59% | 50,00 |
| 13.12.2024 | 25,10 | 25,35 | 24,81 | 25,02 | -0,38% | - |
| 12.12.2024 | 25,11 | 25,46 | 24,86 | 25,11 | 0,20% | 600,00 |
| 11.12.2024 | 25,00 | 25,27 | 24,90 | 25,06 | 0,03% | - |
| 10.12.2024 | 25,14 | 25,62 | 24,87 | 25,05 | -0,48% | - |
| 09.12.2024 | 24,62 | 25,58 | 24,62 | 25,17 | 0,64% | 700,00 |
| 06.12.2024 | 24,54 | 25,13 | 24,53 | 25,01 | 1,81% | 1.005,00 |
| 05.12.2024 | 24,67 | 25,01 | 24,48 | 24,57 | -0,29% | - |
| 04.12.2024 | 24,48 | 25,15 | 24,24 | 24,64 | 0,72% | 98,00 |
| 03.12.2024 | 24,77 | 25,00 | 24,11 | 24,47 | -1,15% | 160,00 |
| 02.12.2024 | 23,77 | 24,82 | 23,75 | 24,75 | 2,85% | 80,00 |
| 29.11.2024 | 23,70 | 24,31 | 23,62 | 24,07 | 1,43% | 1.125,00 |
| 28.11.2024 | 24,22 | 24,25 | 23,65 | 23,73 | -1,44% | 750,00 |
| 27.11.2024 | 24,28 | 24,36 | 23,56 | 24,07 | -1,04% | 200,00 |
| 26.11.2024 | 24,52 | 25,09 | 24,07 | 24,33 | -0,98% | - |
| 25.11.2024 | 23,69 | 24,71 | 23,62 | 24,57 | 4,45% | - |
| 22.11.2024 | 23,48 | 23,64 | 22,99 | 23,52 | 0,44% | 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% | - |