28,735€
1,16%
Echtzeit-Aktienkurs STMICROELECTRONICS
Bid:
Ask:
Aktienkurse zur STMICROELECTRONICS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 28,28 | 28,92 | 28,03 | 28,57 | 0,29% | 5.781,00 |
| 20.02.2026 | 28,34 | 28,69 | 28,04 | 28,49 | 1,00% | 4.610,00 |
| 19.02.2026 | 28,73 | 28,94 | 27,97 | 28,21 | -1,67% | 14.535,00 |
| 18.02.2026 | 28,03 | 29,22 | 27,91 | 28,69 | 2,46% | - |
| 17.02.2026 | 27,74 | 28,07 | 27,16 | 28,00 | 0,47% | 4.554,00 |
| 16.02.2026 | 28,37 | 28,44 | 27,67 | 27,87 | -1,28% | 360,00 |
| 13.02.2026 | 28,28 | 28,67 | 26,98 | 28,23 | -0,15% | 7.150,00 |
| 12.02.2026 | 29,56 | 30,98 | 28,00 | 28,27 | -3,79% | 3.160,00 |
| 11.02.2026 | 28,09 | 29,56 | 27,73 | 29,39 | 4,82% | 7.760,00 |
| 10.02.2026 | 27,25 | 28,48 | 27,13 | 28,04 | 2,52% | 18.807,00 |
| 09.02.2026 | 25,54 | 27,64 | 25,36 | 27,35 | 8,55% | 4.900,00 |
| 06.02.2026 | 24,54 | 25,25 | 23,86 | 25,19 | 2,73% | 4.464,00 |
| 05.02.2026 | 24,83 | 25,04 | 24,26 | 24,52 | -0,85% | 7.810,00 |
| 04.02.2026 | 23,59 | 24,98 | 23,18 | 24,73 | 5,41% | 150,00 |
| 03.02.2026 | 24,29 | 24,43 | 23,09 | 23,46 | -3,67% | 10.970,00 |
| 02.02.2026 | 23,23 | 24,40 | 22,82 | 24,35 | 3,37% | 8.376,00 |
| 30.01.2026 | 23,59 | 24,19 | 23,33 | 23,56 | -1,22% | 1.666,00 |
| 29.01.2026 | 25,91 | 29,42 | 23,13 | 23,85 | -5,93% | 15.080,00 |
| 28.01.2026 | 25,21 | 26,10 | 24,66 | 25,35 | 4,06% | 23.250,00 |
| 27.01.2026 | 24,16 | 24,61 | 24,06 | 24,36 | 1,52% | - |
| 26.01.2026 | 24,55 | 24,66 | 23,93 | 24,00 | -2,24% | - |
| 23.01.2026 | 24,56 | 25,05 | 24,35 | 24,55 | -0,17% | 2.132,00 |
| 22.01.2026 | 24,46 | 25,15 | 24,38 | 24,59 | 0,27% | 3.058,00 |
| 21.01.2026 | 23,31 | 24,64 | 23,24 | 24,52 | 5,84% | - |
| 20.01.2026 | 22,99 | 23,54 | 22,74 | 23,17 | 0,15% | 5.640,00 |
| 19.01.2026 | 24,10 | 24,13 | 23,02 | 23,14 | -4,39% | 85.964,00 |
| 16.01.2026 | 24,27 | 24,62 | 24,14 | 24,20 | -0,15% | 575,00 |
| 15.01.2026 | 24,44 | 24,67 | 24,19 | 24,24 | 0,82% | - |
| 14.01.2026 | 24,47 | 24,66 | 23,87 | 24,04 | -1,74% | 8.815,00 |
| 13.01.2026 | 24,36 | 24,73 | 24,24 | 24,46 | 0,69% | - |
| 12.01.2026 | 24,69 | 24,74 | 23,31 | 24,30 | -1,95% | - |
| 09.01.2026 | 24,12 | 24,78 | 24,09 | 24,78 | 2,94% | 1.867,00 |
| 08.01.2026 | 24,51 | 24,92 | 23,95 | 24,07 | -2,57% | 14.700,00 |
| 07.01.2026 | 25,02 | 25,25 | 24,43 | 24,71 | -1,45% | 11.250,00 |
| 06.01.2026 | 23,86 | 25,20 | 23,64 | 25,07 | 6,95% | 900,00 |
| 05.01.2026 | 23,48 | 23,98 | 23,42 | 23,44 | -0,07% | 16.300,00 |
| 02.01.2026 | 22,42 | 23,73 | 22,15 | 23,46 | 5,05% | 660,00 |
| 30.12.2025 | 22,07 | 22,34 | 22,05 | 22,33 | 0,96% | - |
| 29.12.2025 | 22,14 | 22,35 | 22,03 | 22,12 | 0,07% | - |
| 23.12.2025 | 22,03 | 22,23 | 22,00 | 22,10 | 0,39% | - |
| 22.12.2025 | 22,11 | 22,31 | 22,01 | 22,02 | -0,33% | 5.300,00 |
| 19.12.2025 | 21,98 | 22,34 | 21,92 | 22,09 | 0,43% | - |
| 18.12.2025 | 21,85 | 22,16 | 21,70 | 21,99 | -2,32% | - |
| 17.12.2025 | 22,24 | 22,60 | 21,74 | 22,52 | 1,65% | 13,00 |
| 16.12.2025 | 22,28 | 22,30 | 21,82 | 22,15 | -1,61% | - |
| 15.12.2025 | 22,30 | 22,84 | 22,01 | 22,51 | 2,10% | - |
| 12.12.2025 | 22,34 | 22,65 | 22,04 | 22,05 | -0,97% | - |
| 11.12.2025 | 22,15 | 22,40 | 21,89 | 22,27 | -0,88% | - |
| 10.12.2025 | 22,24 | 22,52 | 22,06 | 22,46 | 0,93% | - |
| 09.12.2025 | 22,16 | 22,49 | 22,13 | 22,26 | 0,11% | - |
| 08.12.2025 | 22,32 | 22,38 | 22,04 | 22,23 | -0,77% | - |
| 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% | - |