48,010€
0,89%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 47,32 | 49,37 | 46,91 | 48,83 | 4,03% | 31.420,00 |
| 04.05.2026 | 47,56 | 48,56 | 46,54 | 46,93 | 0,11% | 12.357,00 |
| 30.04.2026 | 45,31 | 47,01 | 44,46 | 46,88 | 3,64% | 17.981,00 |
| 29.04.2026 | 43,02 | 45,52 | 42,80 | 45,24 | 6,64% | 18.263,00 |
| 28.04.2026 | 42,80 | 43,57 | 41,68 | 42,42 | -1,31% | 39.288,00 |
| 27.04.2026 | 43,75 | 44,15 | 42,08 | 42,98 | 0,19% | 15.435,00 |
| 24.04.2026 | 43,20 | 44,29 | 42,50 | 42,90 | 0,92% | 13.976,00 |
| 23.04.2026 | 38,95 | 43,87 | 38,84 | 42,51 | 9,03% | 31.769,00 |
| 22.04.2026 | 38,09 | 39,25 | 37,34 | 38,99 | 3,50% | 28.100,00 |
| 21.04.2026 | 37,77 | 38,37 | 37,29 | 37,67 | -0,05% | 8.053,00 |
| 20.04.2026 | 36,90 | 37,87 | 36,49 | 37,69 | 0,47% | 13.275,00 |
| 17.04.2026 | 35,22 | 37,67 | 35,22 | 37,51 | 6,08% | 14.175,00 |
| 16.04.2026 | 34,55 | 35,36 | 34,05 | 35,36 | 2,74% | 7.086,00 |
| 15.04.2026 | 34,63 | 35,43 | 33,94 | 34,42 | -0,86% | 12.852,00 |
| 14.04.2026 | 34,24 | 35,00 | 34,14 | 34,72 | 1,18% | 4.091,00 |
| 13.04.2026 | 33,24 | 34,37 | 33,21 | 34,31 | 1,70% | 2.801,00 |
| 10.04.2026 | 33,33 | 34,09 | 33,07 | 33,74 | 0,81% | 15.123,00 |
| 09.04.2026 | 32,16 | 33,55 | 32,01 | 33,47 | 3,08% | 10.854,00 |
| 08.04.2026 | 31,80 | 32,59 | 31,65 | 32,47 | 5,48% | 14.669,00 |
| 07.04.2026 | 29,88 | 31,07 | 29,81 | 30,78 | 3,72% | 28.461,00 |
| 02.04.2026 | 29,09 | 29,71 | 28,26 | 29,68 | -0,13% | 9.176,00 |
| 01.04.2026 | 29,90 | 30,11 | 29,19 | 29,72 | 0,01% | 24.475,00 |
| 31.03.2026 | 27,94 | 29,78 | 26,90 | 29,71 | 8,38% | 19.231,00 |
| 30.03.2026 | 28,16 | 28,86 | 27,16 | 27,42 | -4,10% | 19.797,00 |
| 27.03.2026 | 29,21 | 29,23 | 27,58 | 28,59 | 0,07% | 25.623,00 |
| 26.03.2026 | 29,10 | 29,48 | 28,37 | 28,57 | -0,92% | 19.635,00 |
| 25.03.2026 | 27,88 | 29,09 | 27,79 | 28,83 | 3,80% | 18.420,00 |
| 24.03.2026 | 26,95 | 27,81 | 26,38 | 27,78 | 2,17% | 7.708,00 |
| 23.03.2026 | 26,18 | 27,66 | 25,41 | 27,19 | 1,87% | 7.415,00 |
| 20.03.2026 | 27,99 | 28,49 | 26,27 | 26,69 | -4,74% | 10.581,00 |
| 19.03.2026 | 28,87 | 28,87 | 27,29 | 28,02 | -2,87% | 12.089,00 |
| 18.03.2026 | 29,61 | 30,14 | 28,79 | 28,84 | -1,27% | 9.865,00 |
| 17.03.2026 | 29,20 | 29,76 | 28,90 | 29,22 | -1,76% | 14.098,00 |
| 16.03.2026 | 28,91 | 30,16 | 28,62 | 29,74 | 3,57% | 33.511,00 |
| 13.03.2026 | 28,84 | 29,36 | 28,42 | 28,71 | -0,40% | 6.342,00 |
| 12.03.2026 | 28,87 | 29,78 | 28,57 | 28,83 | -1,99% | 17.009,00 |
| 11.03.2026 | 28,99 | 29,63 | 28,75 | 29,41 | 1,73% | 17.143,00 |
| 10.03.2026 | 28,65 | 29,67 | 28,46 | 28,91 | 0,51% | 5.902,00 |
| 09.03.2026 | 26,32 | 28,95 | 25,98 | 28,77 | 5,90% | 12.692,00 |
| 06.03.2026 | 28,75 | 28,82 | 26,91 | 27,16 | -5,27% | 14.266,00 |
| 05.03.2026 | 27,80 | 29,69 | 27,80 | 28,68 | 1,06% | 8.934,00 |
| 04.03.2026 | 26,93 | 28,48 | 26,79 | 28,38 | 4,35% | 8.104,00 |
| 03.03.2026 | 28,16 | 28,19 | 26,54 | 27,19 | -4,76% | 14.167,00 |
| 02.03.2026 | 27,47 | 28,57 | 26,85 | 28,55 | 0,55% | 24.945,00 |
| 27.02.2026 | 29,01 | 29,08 | 28,09 | 28,40 | -2,36% | 7.197,00 |
| 26.02.2026 | 29,01 | 29,54 | 28,43 | 29,09 | -0,35% | 6.104,00 |
| 25.02.2026 | 28,87 | 29,20 | 28,46 | 29,19 | 0,93% | 8.476,00 |
| 24.02.2026 | 28,67 | 29,58 | 28,62 | 28,92 | 0,59% | 8.251,00 |
| 23.02.2026 | 28,31 | 28,93 | 28,03 | 28,75 | 0,77% | 10.471,00 |
| 20.02.2026 | 28,34 | 28,71 | 28,03 | 28,53 | 1,06% | 14.857,00 |
| 19.02.2026 | 28,73 | 28,93 | 28,00 | 28,23 | -1,73% | 7.358,00 |
| 18.02.2026 | 28,02 | 29,22 | 27,89 | 28,73 | 2,73% | 5.923,00 |
| 17.02.2026 | 27,72 | 28,04 | 27,17 | 27,96 | 0,30% | 7.580,00 |
| 16.02.2026 | 28,43 | 28,46 | 27,66 | 27,88 | -1,36% | 6.860,00 |
| 13.02.2026 | 28,22 | 28,68 | 27,96 | 28,26 | 0,36% | 4.157,00 |
| 12.02.2026 | 29,46 | 29,61 | 28,04 | 28,16 | -3,99% | 10.241,00 |
| 11.02.2026 | 28,08 | 29,48 | 27,74 | 29,33 | 4,77% | 11.312,00 |
| 10.02.2026 | 27,28 | 28,40 | 27,14 | 28,00 | 2,32% | 14.834,00 |
| 09.02.2026 | 25,86 | 27,64 | 25,31 | 27,36 | 8,74% | 29.265,00 |
| 06.02.2026 | 24,60 | 25,26 | 23,86 | 25,16 | 2,60% | 14.601,00 |
| 05.02.2026 | 24,82 | 25,04 | 24,26 | 24,53 | -0,96% | 15.191,00 |
| 04.02.2026 | 23,52 | 25,01 | 23,18 | 24,76 | 5,41% | 6.998,00 |
| 03.02.2026 | 24,31 | 24,43 | 23,12 | 23,49 | -3,45% | 9.963,00 |
| 02.02.2026 | 23,23 | 24,38 | 22,82 | 24,33 | 3,17% | 15.649,00 |
| 30.01.2026 | 23,68 | 24,20 | 23,35 | 23,59 | -1,17% | 15.475,00 |
| 29.01.2026 | 25,71 | 26,43 | 23,14 | 23,87 | -6,18% | 17.533,00 |
| 28.01.2026 | 25,18 | 25,97 | 24,66 | 25,44 | 4,24% | 8.952,00 |
| 27.01.2026 | 24,16 | 24,59 | 24,06 | 24,40 | 1,53% | 2.523,00 |
| 26.01.2026 | 24,58 | 24,68 | 23,93 | 24,04 | -2,05% | 4.230,00 |
| 23.01.2026 | 24,57 | 25,05 | 24,35 | 24,54 | -0,57% | 10.299,00 |
| 22.01.2026 | 24,52 | 25,15 | 24,39 | 24,68 | 0,84% | 4.576,00 |
| 21.01.2026 | 23,38 | 24,65 | 23,24 | 24,47 | 5,60% | 15.532,00 |
| 20.01.2026 | 23,01 | 23,52 | 22,75 | 23,18 | 0,26% | 5.866,00 |
| 19.01.2026 | 23,91 | 23,91 | 23,01 | 23,12 | -4,50% | 12.812,00 |
| 16.01.2026 | 24,27 | 24,62 | 24,14 | 24,20 | -0,16% | 2.541,00 |
| 15.01.2026 | 24,39 | 24,67 | 24,19 | 24,24 | 0,62% | 8.461,00 |
| 14.01.2026 | 24,48 | 24,66 | 23,90 | 24,09 | -1,59% | 11.124,00 |
| 13.01.2026 | 24,40 | 24,76 | 24,24 | 24,48 | 0,68% | 17.638,00 |
| 12.01.2026 | 24,70 | 24,74 | 24,14 | 24,32 | -2,17% | 9.581,00 |
| 09.01.2026 | 24,11 | 24,86 | 24,09 | 24,86 | 3,06% | 12.980,00 |
| 08.01.2026 | 24,52 | 24,92 | 23,96 | 24,12 | -2,39% | 6.160,00 |
| 07.01.2026 | 25,03 | 25,24 | 24,43 | 24,71 | -1,31% | 14.295,00 |
| 06.01.2026 | 23,79 | 25,17 | 23,66 | 25,04 | 6,82% | 25.976,00 |
| 05.01.2026 | 23,59 | 23,98 | 23,42 | 23,44 | -0,13% | 13.196,00 |
| 02.01.2026 | 22,30 | 23,73 | 22,24 | 23,47 | 4,47% | 13.026,00 |
| 30.12.2025 | 22,07 | 22,50 | 22,02 | 22,47 | 1,80% | 9.379,00 |
| 29.12.2025 | 22,16 | 22,35 | 22,04 | 22,07 | -0,11% | 9.225,00 |
| 23.12.2025 | 22,05 | 22,24 | 22,01 | 22,09 | 0,25% | 2.075,00 |
| 22.12.2025 | 22,15 | 22,31 | 22,03 | 22,04 | 0,11% | 1.052,00 |
| 19.12.2025 | 21,90 | 22,34 | 21,89 | 22,01 | 0,66% | 2.711,00 |
| 18.12.2025 | 21,82 | 22,13 | 21,70 | 21,87 | 0,43% | 19.480,00 |
| 17.12.2025 | 22,17 | 22,60 | 21,74 | 21,78 | -1,26% | 5.795,00 |
| 16.12.2025 | 22,29 | 22,34 | 21,81 | 22,05 | -1,61% | 1.308,00 |
| 15.12.2025 | 22,36 | 22,83 | 22,07 | 22,42 | 1,54% | 17.912,00 |
| 12.12.2025 | 22,32 | 22,65 | 22,02 | 22,08 | -1,31% | 14.451,00 |
| 11.12.2025 | 22,18 | 22,42 | 21,88 | 22,37 | -0,49% | 8.196,00 |
| 10.12.2025 | 22,22 | 22,55 | 22,08 | 22,48 | 0,94% | 4.727,00 |
| 09.12.2025 | 22,20 | 22,49 | 22,13 | 22,27 | 0,49% | 4.174,00 |
| 08.12.2025 | 22,34 | 22,40 | 22,06 | 22,16 | -1,08% | 20.352,00 |
| 05.12.2025 | 21,97 | 22,67 | 21,96 | 22,40 | 1,70% | 13.646,00 |