24,673€
2,23%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 24,24 | 24,84 | 24,22 | 24,67 | 1,95% | - |
| 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 |
| 18.07.2025 | 27,76 | 28,11 | 27,62 | 28,01 | 1,21% | - |
| 17.07.2025 | 27,14 | 28,02 | 27,14 | 27,68 | 0,96% | - |
| 16.07.2025 | 27,16 | 27,49 | 26,47 | 27,42 | 0,71% | 40,00 |
| 15.07.2025 | 27,37 | 27,75 | 27,22 | 27,22 | -0,17% | - |
| 14.07.2025 | 27,48 | 27,49 | 26,91 | 27,27 | -1,07% | 120,00 |
| 11.07.2025 | 28,16 | 28,26 | 27,43 | 27,56 | -2,58% | 3.460,00 |
| 10.07.2025 | 27,23 | 28,34 | 27,22 | 28,29 | 3,47% | 450,00 |
| 09.07.2025 | 27,74 | 27,79 | 26,97 | 27,34 | -1,51% | - |
| 08.07.2025 | 27,40 | 27,91 | 26,97 | 27,76 | 2,67% | - |
| 07.07.2025 | 27,21 | 27,45 | 26,95 | 27,04 | -0,18% | - |
| 04.07.2025 | 27,25 | 27,30 | 26,92 | 27,09 | -1,52% | - |
| 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 |