47,340$
2,33%
Echtzeit-Aktienkurs STMicroelectronics NV
Bid:
Ask:
Aktienkurse zur STMicroelectronics NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 45,55 | 47,20 | 45,46 | 46,46 | 0,43% | 5.987.546,00 |
| 11.11.2026 | 46,26 | 47,23 | 45,35 | 46,26 | 3,49% | 7.611.164,00 |
| 10.11.2026 | 44,28 | 45,55 | 43,91 | 44,70 | 0,36% | 9.146.429,00 |
| 09.11.2026 | 42,99 | 45,06 | 42,72 | 44,54 | 6,76% | 10.560.532,00 |
| 06.11.2026 | 42,35 | 42,49 | 41,14 | 41,72 | 4,43% | 10.689.414,00 |
| 05.11.2026 | 43,59 | 43,61 | 39,69 | 39,95 | -12,39% | 22.640.347,00 |
| 04.11.2026 | 47,47 | 48,38 | 45,06 | 45,60 | -6,06% | 15.572.600,00 |
| 03.11.2026 | 48,52 | 49,00 | 48,17 | 48,54 | 2,90% | 7.906.200,00 |
| 02.11.2026 | 48,15 | 49,37 | 46,81 | 47,17 | 0,92% | 9.375.606,00 |
| 30.10.2026 | 47,59 | 48,23 | 45,39 | 46,74 | -6,50% | 13.867.049,00 |
| 29.10.2026 | 48,09 | 50,03 | 47,38 | 49,99 | 3,03% | 17.347.280,00 |
| 28.10.2026 | 48,74 | 48,97 | 48,01 | 48,52 | -0,33% | 11.688.190,00 |
| 27.10.2026 | 46,51 | 48,84 | 46,44 | 48,68 | 7,72% | 10.188.818,00 |
| 26.10.2026 | 44,47 | 45,77 | 44,11 | 45,19 | 2,66% | 7.983.456,00 |
| 23.10.2026 | 43,39 | 44,40 | 43,21 | 44,02 | -0,16% | 8.095.908,00 |
| 22.10.2026 | 45,45 | 45,78 | 43,60 | 44,09 | -7,04% | 14.407.778,00 |
| 21.10.2026 | 46,97 | 47,82 | 46,75 | 47,43 | 3,60% | 8.295.216,00 |
| 20.10.2026 | 44,89 | 46,60 | 44,63 | 45,78 | 0,37% | 10.533.150,00 |
| 19.10.2026 | 46,37 | 46,55 | 45,36 | 45,61 | 0,48% | 7.665.147,00 |
| 16.10.2026 | 46,30 | 46,69 | 45,24 | 45,39 | 2,32% | 12.380.134,00 |
| 15.10.2026 | 44,40 | 44,40 | 44,36 | 44,36 | -5,42% | 15.315,00 |
| 14.10.2026 | 48,52 | 48,88 | 46,40 | 46,90 | -5,39% | 14.133.547,00 |
| 13.10.2026 | 48,91 | 49,83 | 48,58 | 49,57 | -1,80% | 7.361.980,00 |
| 12.10.2026 | 51,63 | 51,63 | 50,47 | 50,48 | -3,03% | 5.127.511,00 |
| 09.10.2026 | 53,14 | 53,54 | 51,73 | 52,06 | -1,23% | 6.656.734,00 |
| 08.10.2026 | 54,64 | 54,93 | 52,14 | 52,71 | -6,18% | 10.014.731,00 |
| 07.10.2026 | 55,24 | 56,65 | 55,24 | 56,18 | -4,33% | 9.596.937,00 |
| 06.10.2026 | 57,96 | 59,29 | 57,67 | 58,72 | 1,80% | 9.192.342,00 |
| 05.10.2026 | 56,60 | 57,71 | 56,11 | 57,68 | 0,73% | 8.886.574,00 |
| 02.10.2026 | 55,35 | 57,43 | 55,26 | 57,26 | 7,03% | 16.340.102,00 |
| 01.10.2026 | 52,72 | 53,81 | 52,65 | 53,50 | 0,26% | 8.056.194,00 |
| 30.09.2026 | 53,26 | 53,55 | 52,70 | 53,36 | 0,23% | 8.094.402,00 |
| 29.09.2026 | 54,26 | 54,33 | 52,97 | 53,24 | 0,95% | 9.078.527,00 |
| 28.09.2026 | 52,59 | 53,01 | 51,73 | 52,74 | 1,56% | 8.402.238,00 |
| 25.09.2026 | 51,80 | 52,09 | 51,22 | 51,93 | 0,68% | 10.089.071,00 |
| 24.09.2026 | 51,40 | 51,99 | 50,73 | 51,58 | -1,68% | 8.731.966,00 |
| 23.09.2026 | 52,51 | 52,71 | 51,48 | 52,46 | -1,78% | 9.489.352,00 |
| 22.09.2026 | 51,87 | 53,54 | 51,74 | 53,41 | 3,45% | 9.166.748,00 |
| 21.09.2026 | 51,29 | 51,98 | 50,70 | 51,63 | 2,89% | 7.555.440,00 |
| 18.09.2026 | 49,74 | 50,38 | 49,24 | 50,18 | 3,23% | 13.437.605,00 |
| 17.09.2026 | 49,19 | 49,32 | 48,51 | 48,61 | 1,14% | 6.400.318,00 |
| 16.09.2026 | 49,37 | 49,37 | 47,53 | 48,06 | 0,29% | 9.033.473,00 |
| 15.09.2026 | 48,60 | 48,72 | 47,83 | 47,92 | 0,29% | 6.407.450,00 |
| 14.09.2026 | 47,88 | 48,57 | 47,65 | 47,78 | -7,24% | 9.721.610,00 |
| 11.09.2026 | 51,44 | 51,87 | 50,86 | 51,51 | 1,52% | 7.597.129,00 |
| 10.09.2026 | 50,78 | 50,92 | 49,98 | 50,74 | -1,57% | 8.111.427,00 |
| 09.09.2026 | 51,33 | 52,35 | 51,27 | 51,55 | -0,81% | 7.170.818,00 |
| 08.09.2026 | 52,76 | 52,87 | 51,76 | 51,97 | -0,52% | 8.717.832,00 |