27,900€
-1,06%
Echtzeit-Aktienkurs STMicroelectronics N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | 81,00 |
| 12.02.2026 | 29,80 | 29,80 | 28,00 | 28,20 | -1,40% | 2.455,00 |
| 11.02.2026 | 28,00 | 28,60 | 28,00 | 28,60 | 1,42% | 1.440,00 |
| 10.02.2026 | 27,40 | 28,40 | 27,40 | 28,20 | 1,44% | 2.690,00 |
| 09.02.2026 | 26,00 | 27,80 | 26,00 | 27,80 | 11,20% | 2.414,00 |
| 06.02.2026 | 24,00 | 25,00 | 24,00 | 25,00 | 2,46% | 1.156,00 |
| 05.02.2026 | 25,20 | 25,20 | 24,40 | 24,40 | -2,40% | 5.498,00 |
| 04.02.2026 | 24,00 | 25,00 | 24,00 | 25,00 | 5,93% | 1.299,00 |
| 03.02.2026 | 23,80 | 23,80 | 23,60 | 23,60 | 1,72% | 1.924,00 |
| 02.02.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | 159,00 |
| 30.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | 2.059,00 |
| 29.01.2026 | 26,00 | 26,00 | 23,40 | 23,40 | -6,40% | 4.263,00 |
| 28.01.2026 | 25,60 | 25,60 | 25,00 | 25,00 | 3,31% | 1.291,00 |
| 26.01.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | 216,00 |
| 23.01.2026 | 24,80 | 24,80 | 24,60 | 24,60 | 1,65% | 1.613,00 |
| 21.01.2026 | 23,40 | 24,20 | 23,40 | 24,20 | 6,14% | 286,00 |
| 19.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -5,79% | 15,00 |
| 16.01.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 337,00 |
| 15.01.2026 | 24,40 | 24,60 | 24,20 | 24,20 | 0,00% | 1.664,00 |
| 14.01.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 1.055,00 |
| 13.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 1.499,00 |
| 12.01.2026 | 24,40 | 24,40 | 24,20 | 24,20 | 0,00% | 194,00 |
| 09.01.2026 | 24,00 | 24,20 | 24,00 | 24,20 | -0,82% | 18.536,00 |
| 08.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | 9,00 |
| 07.01.2026 | 25,20 | 25,20 | 24,80 | 24,80 | -1,59% | 1.517,00 |
| 06.01.2026 | 24,40 | 25,20 | 24,40 | 25,20 | 6,78% | 180,00 |
| 05.01.2026 | 23,80 | 23,80 | 23,40 | 23,60 | 1,72% | 17,00 |
| 02.01.2026 | 23,00 | 23,20 | 23,00 | 23,20 | 5,45% | 1.006,00 |
| 29.12.2025 | 22,20 | 22,20 | 22,00 | 22,00 | -0,90% | 527,00 |
| 23.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 1,00 |
| 22.12.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 221,00 |
| 19.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | 1.250,00 |
| 18.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | 2.724,00 |
| 17.12.2025 | 22,40 | 22,40 | 22,20 | 22,20 | 0,00% | 1.386,00 |
| 16.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | 50,00 |
| 15.12.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 44,00 |
| 12.12.2025 | 22,40 | 22,60 | 22,40 | 22,60 | 2,73% | 2.289,00 |
| 11.12.2025 | 22,40 | 22,40 | 22,00 | 22,00 | -0,90% | 2.152,00 |
| 09.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | 1.000,00 |
| 05.12.2025 | 22,20 | 22,60 | 22,20 | 22,60 | 2,73% | 2.828,00 |
| 04.12.2025 | 22,20 | 22,20 | 22,00 | 22,00 | 1,85% | 4.766,00 |
| 03.12.2025 | 20,80 | 21,60 | 20,80 | 21,60 | 6,93% | 3.500,00 |
| 02.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | 3.499,00 |
| 01.12.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | 1.221,00 |
| 28.11.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | 2.346,00 |
| 27.11.2025 | 19,70 | 19,70 | 19,60 | 19,60 | 0,00% | 16,00 |
| 26.11.2025 | 19,30 | 19,60 | 19,30 | 19,60 | 2,08% | 1.010,00 |
| 25.11.2025 | 19,30 | 19,30 | 19,00 | 19,20 | 1,05% | 2.679,00 |
| 24.11.2025 | 19,00 | 19,20 | 19,00 | 19,00 | 1,60% | 4.262,00 |
| 21.11.2025 | 18,50 | 18,70 | 18,50 | 18,70 | -0,53% | 4.200,00 |
| 20.11.2025 | 19,90 | 19,90 | 18,80 | 18,80 | -3,09% | 3.622,00 |
| 19.11.2025 | 19,30 | 19,40 | 19,30 | 19,40 | 1,57% | 577,00 |
| 18.11.2025 | 19,70 | 19,70 | 19,10 | 19,10 | -3,54% | 2.038,00 |
| 17.11.2025 | 20,20 | 20,20 | 19,80 | 19,80 | -1,98% | 4.165,00 |
| 14.11.2025 | 20,60 | 20,60 | 19,80 | 20,20 | -2,88% | 5.513,00 |
| 13.11.2025 | 20,80 | 21,00 | 20,80 | 20,80 | 0,00% | 5.204,00 |
| 12.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 15,00 |
| 11.11.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | 2.009,00 |
| 10.11.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 981,00 |
| 07.11.2025 | 20,60 | 20,60 | 20,00 | 20,20 | -2,88% | 1.202,00 |
| 06.11.2025 | 21,00 | 21,00 | 20,80 | 20,80 | 0,97% | 3.816,00 |
| 05.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 330,00 |
| 04.11.2025 | 20,80 | 21,00 | 20,80 | 20,80 | -2,80% | 2.002,00 |
| 03.11.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 3.005,00 |
| 31.10.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 0,00% | 2.544,00 |
| 30.10.2025 | 21,40 | 21,40 | 21,00 | 21,40 | 0,00% | 1.535,00 |
| 29.10.2025 | 21,80 | 21,80 | 21,40 | 21,40 | -2,73% | 334,00 |
| 27.10.2025 | 21,60 | 22,00 | 21,60 | 22,00 | 0,92% | 1.158,00 |
| 24.10.2025 | 22,00 | 22,00 | 21,80 | 21,80 | 0,00% | 2.414,00 |
| 23.10.2025 | 24,20 | 24,20 | 21,80 | 21,80 | -14,17% | 10.118,00 |
| 22.10.2025 | 25,60 | 25,80 | 25,40 | 25,40 | -4,51% | 1.566,00 |
| 21.10.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | 50,00 |
| 20.10.2025 | 25,40 | 26,00 | 25,40 | 26,00 | 4,00% | 143,00 |
| 16.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 270,00 |
| 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 |