Deutsche Märkte öffnen in 3 Stunden 38 Minuten

STMicroelectronics N.V. (STM.MI)

Milan - Milan Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
36,62+1,20 (+3,39%)
Börsenschluss: 05:40PM CEST
Zeitraum:
11. Aug. 2021 - 11. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
20. Juni 20220.06 Dividende
17. Juni 202231,6132,2731,2831,7131,652.944.824
16. Juni 202233,3533,4831,5231,5831,523.369.094
15. Juni 202233,0533,7132,7733,7133,642.733.031
14. Juni 202233,1233,1531,9032,5332,462.645.959
13. Juni 202233,5833,7632,5332,5732,512.687.872
10. Juni 202235,6435,7834,4734,4734,412.629.553
09. Juni 202236,6236,6635,5836,0135,942.612.434
08. Juni 202237,1837,3336,6536,9936,921.527.976
07. Juni 202236,7836,8836,2636,7936,732.001.425
06. Juni 202237,4237,6937,0337,0436,971.492.784
03. Juni 202238,0038,0336,8036,8836,811.657.650
02. Juni 202237,1337,7637,1037,7137,631.292.430
01. Juni 202237,6037,7336,9437,0436,971.335.905
31. Mai 202237,6037,8137,1437,1937,111.601.548
30. Mai 202237,7138,3137,5937,8337,761.524.553
27. Mai 202236,6337,2636,4637,2637,192.137.116
26. Mai 202235,0336,4734,9236,4136,342.883.434
25. Mai 202235,7836,0035,0235,7635,701.945.755
24. Mai 202236,4336,5035,5035,5835,512.374.587
23. Mai 202237,2237,4736,4536,8536,781.943.233
20. Mai 202237,4537,9436,5436,7436,682.336.167
19. Mai 202236,7137,3336,5437,3337,262.172.068
18. Mai 202238,3138,3537,1737,3237,252.365.085
17. Mai 202237,5538,5637,5038,1538,083.660.898
16. Mai 202237,8938,0337,0437,1637,091.809.773
13. Mai 202236,4937,9636,2037,9037,834.716.292
12. Mai 202234,5036,0333,8335,7535,685.205.684
11. Mai 202234,0134,4833,4134,3834,312.888.560
10. Mai 202233,7534,1833,1933,4433,372.634.195
09. Mai 202234,2634,7633,4033,4033,332.592.388
06. Mai 202234,9635,1033,9734,7534,683.023.444
05. Mai 202236,3736,5535,0535,1235,052.733.267
04. Mai 202235,8636,1535,0135,0134,951.678.373
03. Mai 202235,4135,9535,2235,6935,632.814.380
02. Mai 202235,1035,2833,3534,8734,803.241.238
29. Apr. 202236,4536,7235,6735,7735,703.369.932
28. Apr. 202235,6036,4435,1035,6035,532.968.529
27. Apr. 202235,9635,9934,1635,0334,964.840.706
26. Apr. 202235,4935,8434,7134,8534,792.448.158
25. Apr. 202234,3835,4934,0835,2835,222.133.309
22. Apr. 202235,2435,9035,0835,3135,242.096.649
21. Apr. 202235,5636,6035,4235,9935,922.134.651
20. Apr. 202234,6336,2934,4235,7235,653.306.773
19. Apr. 202234,2434,7133,9934,6034,531.937.129
14. Apr. 202234,9935,4334,1134,1934,132.550.098
13. Apr. 202234,3734,7633,8534,7034,632.299.755
12. Apr. 202233,7735,0633,5134,7834,712.871.686
11. Apr. 202235,0435,7634,7134,8734,802.452.992
08. Apr. 202235,8135,8834,8335,0334,962.016.571
07. Apr. 202235,7636,4935,1135,2435,182.167.912
06. Apr. 202236,6236,7634,7935,6035,533.469.698
05. Apr. 202238,7538,8536,5036,6336,573.585.557
04. Apr. 202238,6938,9838,0338,7038,632.065.727
01. Apr. 202239,6839,7238,6038,6538,582.738.928
31. März 202240,6741,0039,6139,6139,542.679.000
30. März 202241,2241,4240,6340,7240,651.975.941
29. März 202240,8342,0540,4241,4241,342.963.697
28. März 202239,7540,7239,6040,3340,252.769.912
25. März 202240,1040,9439,7640,1940,122.843.113
24. März 202238,9040,0138,7639,9039,832.527.364
23. März 202239,4639,4838,4639,1039,032.279.604
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...