Deutsche Märkte öffnen in 9 Stunden

STMicroelectronics N.V. (STM.MI)

Milan - Milan Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
31,82-1,82 (-5,40%)
Börsenschluss: 05:41PM CEST
Zeitraum:
30. Sept. 2021 - 30. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 2022------
29. Sept. 2022------
28. Sept. 202233,3733,8132,3133,6333,634.758.096
27. Sept. 202234,4635,5734,4334,5134,512.724.199
26. Sept. 202233,7634,7633,7634,1034,101.824.876
23. Sept. 202234,6234,8333,6733,7633,762.072.200
22. Sept. 202236,0136,1734,6534,6534,653.237.984
21. Sept. 202235,3536,9035,1936,8736,872.154.596
20. Sept. 202235,9936,1535,1835,7135,711.879.580
19. Sept. 202235,5136,0834,8035,7935,791.490.455
16. Sept. 202235,2735,6934,9735,3135,312.443.382
15. Sept. 202235,9436,6235,5635,7635,761.805.297
14. Sept. 202235,5136,1535,4235,8535,851.970.228
13. Sept. 202237,0637,5135,6935,6935,692.680.105
12. Sept. 202236,8037,3736,6036,9236,922.254.872
09. Sept. 202236,4037,0336,3336,9436,941.729.780
08. Sept. 202236,0036,3034,8536,1436,142.872.494
07. Sept. 202234,4935,9034,4435,6635,662.378.200
06. Sept. 202234,7435,1334,3734,9234,921.437.215
05. Sept. 202234,6434,9034,1834,6934,691.236.443
02. Sept. 202234,7735,6834,4635,5935,592.563.959
01. Sept. 202234,2934,8134,0434,2834,281.922.978
31. Aug. 202235,7736,1834,7434,7934,792.106.393
30. Aug. 202235,1936,1234,9735,2835,281.670.657
29. Aug. 202235,0235,6934,8835,0635,061.575.065
26. Aug. 202236,9137,1435,4835,5835,581.701.273
25. Aug. 202236,1736,6235,7836,4936,491.580.069
24. Aug. 202235,3836,0635,1735,9035,901.133.997
23. Aug. 202235,2135,9235,1235,7635,761.184.029
22. Aug. 202236,2136,4635,5335,5835,581.466.287
19. Aug. 202237,1337,3736,5636,6236,621.961.665
18. Aug. 202236,1637,1336,0637,1037,102.166.514
17. Aug. 202237,6037,7935,9435,9435,941.980.548
16. Aug. 202237,7537,7937,1937,5437,541.351.060
12. Aug. 202236,6337,3336,4637,1337,131.585.732
11. Aug. 202236,8537,2836,4237,0037,001.618.528
10. Aug. 202235,1736,8835,0536,6236,622.607.400
09. Aug. 202237,6737,9935,4235,4235,423.656.844
08. Aug. 202237,9938,2037,2837,4037,402.023.099
05. Aug. 202238,7938,9237,5337,6537,651.704.958
04. Aug. 202238,5039,2838,3838,6238,622.230.552
03. Aug. 202237,7038,4237,5638,4238,422.082.244
02. Aug. 202237,1937,6436,8537,5837,582.004.002
01. Aug. 202237,1337,6736,7737,2637,262.064.981
29. Juli 202236,5937,3736,3836,9436,942.762.635
28. Juli 202236,2036,5235,4936,2736,272.693.488
27. Juli 202234,2435,1134,1635,0035,001.763.285
26. Juli 202234,3334,3933,6333,8533,851.427.218
25. Juli 202233,9434,3933,8234,1534,151.596.657
22. Juli 202234,1634,3733,9033,9333,931.525.540
21. Juli 202233,9734,3233,7434,0634,062.785.853
20. Juli 202233,1333,9532,8733,7933,792.740.264
19. Juli 202232,0333,1031,4233,0633,062.187.529
18. Juli 202232,6232,6532,0732,6532,652.135.195
15. Juli 202231,5732,3931,4232,2832,282.124.212
14. Juli 202231,2731,7430,9331,2531,251.918.192
13. Juli 202231,0831,4230,5331,1531,152.281.497
12. Juli 202230,5031,2130,4331,1131,111.875.901
11. Juli 202230,2231,1729,9930,7630,761.668.228
08. Juli 202229,7030,8329,3830,8330,832.390.677
07. Juli 202229,7530,3329,6230,1930,192.634.694
06. Juli 202228,6729,3828,3429,3629,363.229.506
05. Juli 202228,9229,0027,4128,0128,012.959.325
04. Juli 202229,1429,3828,4928,5628,561.612.067
01. Juli 202229,3029,8928,9429,1029,102.308.542
30. Juni 202230,2730,3329,2929,9929,993.024.678
29. Juni 202230,9131,1030,6230,7930,791.599.181
28. Juni 202232,0332,4431,4431,4431,441.802.608
27. Juni 202231,9232,2831,6031,8431,841.254.725
24. Juni 202231,4032,1030,9931,8131,812.344.694
23. Juni 202231,1431,5930,9031,1331,131.552.029
22. Juni 202231,8631,9830,9431,6831,681.912.419
21. Juni 202231,7032,4731,6732,3332,331.740.834
20. Juni 202231,9731,9831,4231,5231,521.339.235
17. Juni 202231,6132,2731,2831,7131,712.944.824
16. Juni 202233,3533,4831,5231,5831,583.369.094
15. Juni 202233,0533,7132,7733,7133,712.733.031
14. Juni 202233,1233,1531,9032,5332,532.645.959
13. Juni 202233,5833,7632,5332,5732,572.687.872
10. Juni 202235,6435,7834,4734,4734,472.629.553
09. Juni 202236,6236,6635,5836,0136,012.612.434
08. Juni 202237,1837,3336,6536,9936,991.527.976
07. Juni 202236,7836,8836,2636,7936,792.001.425
06. Juni 202237,4237,6937,0337,0437,041.492.784
03. Juni 202238,0038,0336,8036,8836,881.657.650
02. Juni 202237,1337,7637,1037,7137,711.292.430
01. Juni 202237,6037,7336,9437,0437,041.335.905
31. Mai 202237,6037,8137,1437,1937,191.601.548
30. Mai 202237,7138,3137,5937,8337,831.524.553
27. Mai 202236,6337,2636,4637,2637,262.137.116
26. Mai 202235,0336,4734,9236,4136,412.883.434
25. Mai 202235,7836,0035,0235,7635,761.945.755
24. Mai 202236,4336,5035,5035,5835,582.374.587
23. Mai 202237,2237,4736,4536,8536,851.943.233
20. Mai 202237,4537,9436,5436,7436,742.336.167
19. Mai 202236,7137,3336,5437,3337,332.172.068
18. Mai 202238,3138,3537,1737,3237,322.365.085
17. Mai 202237,5538,5637,5038,1538,153.660.898
16. Mai 202237,8938,0337,0437,1637,161.809.773
13. Mai 202236,4937,9636,2037,9037,904.716.292
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...