25,000€
0,81%
Echtzeit-Aktienkurs STMicroelectronics N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 24,90 | 25,20 | 24,70 | 25,10 | 1,21% | - |
| 15.10.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 2,48% | 2.050,00 |
| 14.10.2025 | 24,40 | 24,40 | 24,00 | 24,20 | -1,63% | 6.902,00 |
| 13.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 5,13% | 1.900,00 |
| 10.10.2025 | 25,00 | 25,00 | 23,40 | 23,40 | -4,88% | 1.910,00 |
| 09.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | 2.800,00 |
| 08.10.2025 | 24,20 | 24,20 | 24,00 | 24,00 | -2,44% | 896,00 |
| 06.10.2025 | 24,40 | 25,20 | 24,40 | 24,60 | 0,00% | 5.268,00 |
| 03.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 1.210,00 |
| 02.10.2025 | 24,60 | 24,80 | 24,40 | 24,60 | 1,65% | 17.746,00 |
| 01.10.2025 | 24,00 | 24,20 | 24,00 | 24,20 | 0,00% | 1.218,00 |
| 29.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | 217,00 |
| 26.09.2025 | 24,20 | 24,20 | 23,80 | 23,80 | -1,65% | 3.146,00 |
| 25.09.2025 | 24,80 | 24,80 | 24,20 | 24,20 | -1,63% | 2.638,00 |
| 24.09.2025 | 24,40 | 24,60 | 24,40 | 24,60 | 0,00% | 2.313,00 |
| 23.09.2025 | 24,60 | 24,80 | 24,60 | 24,60 | 1,65% | 3.650,00 |
| 22.09.2025 | 23,40 | 24,20 | 23,40 | 24,20 | 0,83% | 1.413,00 |
| 19.09.2025 | 24,20 | 24,20 | 24,00 | 24,00 | 0,84% | 2.583,00 |
| 18.09.2025 | 23,00 | 23,80 | 23,00 | 23,80 | 5,31% | 55,00 |
| 15.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | 62,00 |
| 11.09.2025 | 22,00 | 22,20 | 22,00 | 22,20 | -0,89% | 900,00 |
| 10.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 2.869,00 |
| 08.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | 2.500,00 |
| 05.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 5,50% | 1.389,00 |
| 04.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -5,22% | 1.900,00 |
| 03.09.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 3,60% | 1.900,00 |
| 02.09.2025 | 23,00 | 23,00 | 22,20 | 22,20 | -4,31% | 706,00 |
| 01.09.2025 | 23,40 | 23,40 | 23,20 | 23,20 | -0,85% | 532,00 |
| 29.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | 4.570,00 |
| 28.08.2025 | 24,00 | 24,00 | 23,80 | 23,80 | 2,59% | 1.026,00 |
| 27.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 2.670,00 |
| 26.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | 2.673,00 |
| 22.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | 1.770,00 |
| 21.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 62,00 |
| 20.08.2025 | 22,20 | 22,20 | 22,00 | 22,20 | -0,89% | 755,00 |
| 19.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 1.500,00 |
| 18.08.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 0,91% | 500,00 |
| 14.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | 70,00 |
| 11.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | 240,00 |
| 08.08.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 1,87% | 1.720,00 |
| 07.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | 667,00 |
| 05.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 238,00 |
| 04.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | 44,00 |
| 01.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 5,00 |
| 31.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | 2.444,00 |
| 30.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 900,00 |
| 28.07.2025 | 22,60 | 23,00 | 22,60 | 22,80 | 1,79% | 1.208,00 |
| 25.07.2025 | 22,60 | 22,60 | 22,40 | 22,40 | -0,88% | 9.626,00 |
| 24.07.2025 | 23,60 | 23,80 | 22,20 | 22,60 | -17,52% | 4.245,00 |
| 23.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -3,52% | 159,00 |
| 22.07.2025 | 28,00 | 28,40 | 28,00 | 28,40 | 0,71% | 2.283,00 |
| 21.07.2025 | 27,80 | 28,20 | 27,80 | 28,20 | 0,71% | 309,00 |
| 18.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | 8.101,00 |
| 17.07.2025 | 27,40 | 27,80 | 27,40 | 27,80 | 2,96% | 1.671,00 |
| 16.07.2025 | 26,80 | 27,00 | 26,80 | 27,00 | -1,46% | 1.555,00 |
| 15.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | 100,00 |
| 14.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | 90,00 |
| 11.07.2025 | 28,20 | 28,20 | 27,60 | 27,60 | 0,00% | 369,00 |
| 10.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | 158,00 |
| 09.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | 50,00 |
| 08.07.2025 | 27,40 | 27,60 | 27,20 | 27,60 | 2,22% | 742,00 |
| 07.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | 850,00 |
| 04.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 191,00 |
| 03.07.2025 | 27,20 | 27,20 | 27,00 | 27,20 | 1,49% | 3.140,00 |
| 02.07.2025 | 26,20 | 26,80 | 26,20 | 26,80 | 5,51% | 220,00 |
| 01.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | 3.400,00 |
| 30.06.2025 | 25,80 | 26,00 | 25,80 | 26,00 | 0,78% | 40,00 |
| 27.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | 404,00 |
| 25.06.2025 | 25,60 | 25,60 | 25,40 | 25,40 | -1,55% | 1.005,00 |
| 24.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | 297,00 |
| 23.06.2025 | 24,80 | 25,00 | 24,80 | 25,00 | -0,79% | 723,00 |
| 20.06.2025 | 25,20 | 25,60 | 25,20 | 25,20 | -0,79% | 975,00 |
| 17.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | 2.027,00 |
| 16.06.2025 | 25,60 | 25,60 | 25,40 | 25,60 | 0,79% | 3.960,00 |
| 13.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | 630,00 |
| 12.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | 153,00 |
| 11.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | 1.250,00 |
| 10.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 4,84% | 200,00 |
| 06.06.2025 | 24,60 | 25,00 | 24,60 | 24,80 | -1,59% | 1.673,00 |
| 05.06.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 471,00 |
| 04.06.2025 | 23,20 | 25,00 | 23,20 | 25,00 | 11,61% | 2.301,00 |
| 03.06.2025 | 21,80 | 22,40 | 21,80 | 22,40 | 0,90% | 3.222,00 |
| 30.05.2025 | 22,40 | 22,40 | 22,20 | 22,20 | -3,48% | 1.800,00 |
| 29.05.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 2,68% | 842,00 |
| 28.05.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 0,90% | 2.633,00 |
| 27.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 1.500,00 |
| 26.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | 241,00 |
| 23.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -4,42% | 100,00 |
| 22.05.2025 | 22,40 | 22,60 | 22,40 | 22,60 | -0,88% | 1.632,00 |
| 21.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 1.400,00 |
| 20.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 1.100,00 |
| 19.05.2025 | 22,60 | 22,80 | 22,60 | 22,80 | -0,87% | 96,00 |
| 16.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 55,00 |
| 13.05.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 3,57% | 612,00 |
| 12.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 7,69% | 244,00 |
| 08.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 4,52% | 500,00 |
| 07.05.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | 41,00 |
| 06.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | 15,00 |
| 05.05.2025 | 20,80 | 20,80 | 20,40 | 20,40 | -0,97% | 75,00 |
| 02.05.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 3,00% | 215,00 |