59,250€
-0,42%
Echtzeit-Aktienkurs STMicroelectronics NV
Bid:
Ask:
Aktienkurse zur STMicroelectronics NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 47,20 | 49,20 | 47,00 | 49,00 | 4,03% | 390,00 |
| 04.05.2026 | 47,60 | 49,00 | 46,80 | 47,10 | 0,21% | 14.000,00 |
| 30.04.2026 | 45,20 | 47,20 | 44,40 | 47,00 | 3,98% | 14.500,00 |
| 29.04.2026 | 43,00 | 45,60 | 42,90 | 45,20 | 6,10% | 2.499,00 |
| 28.04.2026 | 43,00 | 43,80 | 41,80 | 42,60 | -0,93% | 3.400,00 |
| 27.04.2026 | 43,80 | 44,10 | 42,20 | 43,00 | 0,23% | 1.335,00 |
| 24.04.2026 | 43,20 | 44,40 | 42,60 | 42,90 | 0,70% | 2.139,00 |
| 23.04.2026 | 39,20 | 44,00 | 39,20 | 42,60 | 10,36% | 3.981,00 |
| 22.04.2026 | 37,80 | 38,60 | 37,40 | 38,60 | 2,66% | 600,00 |
| 21.04.2026 | 38,00 | 38,40 | 37,40 | 37,60 | -0,53% | 538,00 |
| 20.04.2026 | 37,00 | 38,00 | 36,90 | 37,80 | 0,53% | 3.781,00 |
| 17.04.2026 | 35,60 | 37,80 | 35,20 | 37,60 | 5,92% | 12,00 |
| 16.04.2026 | 34,40 | 35,50 | 34,00 | 35,50 | 2,60% | 1.000,00 |
| 15.04.2026 | 34,70 | 35,50 | 34,00 | 34,60 | -0,57% | 8.610,00 |
| 14.04.2026 | 34,40 | 35,20 | 34,20 | 34,80 | 1,16% | 153,00 |
| 13.04.2026 | 33,30 | 34,40 | 33,20 | 34,40 | 1,78% | 3.590,00 |
| 10.04.2026 | 33,50 | 34,20 | 33,20 | 33,80 | 0,60% | 320,00 |
| 09.04.2026 | 32,60 | 33,60 | 32,00 | 33,60 | 3,07% | - |
| 08.04.2026 | 31,90 | 32,60 | 31,70 | 32,60 | 5,84% | 1.336,00 |
| 07.04.2026 | 30,20 | 31,00 | 30,00 | 30,80 | 3,36% | 975,00 |
| 02.04.2026 | 29,60 | 29,80 | 28,20 | 29,80 | 0,00% | 4.350,00 |
| 01.04.2026 | 30,00 | 30,20 | 29,20 | 29,80 | 0,00% | 12.607,00 |
| 31.03.2026 | 28,20 | 30,00 | 27,20 | 29,80 | 8,76% | 15.000,00 |
| 30.03.2026 | 28,20 | 28,80 | 27,10 | 27,40 | -2,84% | - |
| 27.03.2026 | 29,40 | 29,40 | 27,60 | 28,20 | -1,40% | 114,00 |
| 26.03.2026 | 29,20 | 29,60 | 28,30 | 28,60 | -1,38% | - |
| 25.03.2026 | 28,00 | 29,20 | 27,80 | 29,00 | 4,32% | - |
| 24.03.2026 | 27,40 | 27,80 | 26,30 | 27,80 | 2,21% | - |
| 23.03.2026 | 26,40 | 27,80 | 25,40 | 27,20 | 1,12% | 1.960,00 |
| 20.03.2026 | 27,80 | 28,60 | 26,40 | 26,90 | -3,93% | 225,00 |
| 19.03.2026 | 28,60 | 28,80 | 27,20 | 28,00 | -3,45% | - |
| 18.03.2026 | 29,60 | 30,20 | 28,80 | 29,00 | -1,36% | 387,00 |
| 17.03.2026 | 29,40 | 29,80 | 29,00 | 29,40 | 0,34% | 2.488,00 |
| 16.03.2026 | 28,80 | 29,80 | 28,60 | 29,30 | 1,74% | 96,00 |
| 13.03.2026 | 29,00 | 29,40 | 28,40 | 28,80 | -0,69% | - |
| 12.03.2026 | 29,20 | 29,80 | 28,60 | 29,00 | -2,03% | 30,00 |
| 11.03.2026 | 29,00 | 29,60 | 28,80 | 29,60 | 2,07% | - |
| 10.03.2026 | 28,80 | 29,60 | 28,40 | 29,00 | 0,69% | 1.500,00 |
| 09.03.2026 | 26,30 | 29,00 | 25,60 | 28,80 | 5,88% | - |
| 06.03.2026 | 28,80 | 28,80 | 26,80 | 27,20 | -5,56% | - |
| 05.03.2026 | 28,00 | 29,80 | 28,00 | 28,80 | 0,70% | 3.511,00 |
| 04.03.2026 | 27,00 | 28,80 | 26,60 | 28,60 | 5,15% | 14.500,00 |
| 03.03.2026 | 28,20 | 28,30 | 26,60 | 27,20 | -4,90% | 390,00 |
| 02.03.2026 | 28,00 | 28,60 | 26,90 | 28,60 | 0,70% | 1.580,00 |
| 27.02.2026 | 29,00 | 29,00 | 28,20 | 28,40 | -2,74% | - |
| 26.02.2026 | 29,00 | 29,60 | 28,40 | 29,20 | 0,00% | 110,00 |
| 25.02.2026 | 28,80 | 29,20 | 28,40 | 29,20 | 0,69% | - |
| 24.02.2026 | 28,90 | 29,60 | 28,80 | 29,00 | 0,69% | 1.400,00 |
| 23.02.2026 | 28,50 | 29,00 | 28,00 | 28,80 | 0,70% | - |
| 20.02.2026 | 28,20 | 28,80 | 28,00 | 28,60 | 0,70% | - |
| 19.02.2026 | 28,60 | 28,70 | 28,00 | 28,40 | -1,39% | 1.400,00 |
| 18.02.2026 | 27,80 | 29,20 | 27,80 | 28,80 | 2,86% | - |
| 17.02.2026 | 28,00 | 28,00 | 27,20 | 28,00 | 0,00% | - |
| 16.02.2026 | 28,50 | 28,50 | 27,60 | 28,00 | -1,41% | 375,00 |
| 13.02.2026 | 28,40 | 28,80 | 28,00 | 28,40 | 0,71% | - |
| 12.02.2026 | 29,50 | 29,60 | 28,00 | 28,20 | -4,08% | - |
| 11.02.2026 | 28,00 | 29,60 | 27,80 | 29,40 | 5,00% | 1.856,00 |
| 10.02.2026 | 27,40 | 28,40 | 27,20 | 28,00 | 2,19% | 13.103,00 |
| 09.02.2026 | 25,60 | 27,80 | 25,60 | 27,40 | 8,73% | - |
| 06.02.2026 | 24,40 | 25,40 | 23,80 | 25,20 | 2,02% | - |
| 05.02.2026 | 24,80 | 25,20 | 24,20 | 24,70 | -0,40% | 576,00 |
| 04.02.2026 | 23,40 | 25,00 | 23,20 | 24,80 | 5,08% | 3.960,00 |
| 03.02.2026 | 24,30 | 24,40 | 23,00 | 23,60 | -3,28% | - |
| 02.02.2026 | 23,40 | 24,40 | 22,80 | 24,40 | 3,39% | 20,00 |
| 30.01.2026 | 24,00 | 24,20 | 23,40 | 23,60 | -1,67% | - |
| 29.01.2026 | 26,20 | 26,30 | 23,20 | 24,00 | -5,51% | 6.917,00 |
| 28.01.2026 | 25,60 | 25,90 | 24,60 | 25,40 | 3,25% | 15.095,00 |
| 27.01.2026 | 24,30 | 24,60 | 24,00 | 24,60 | 1,65% | - |
| 26.01.2026 | 24,40 | 24,60 | 24,00 | 24,20 | -1,63% | 187,00 |
| 23.01.2026 | 24,50 | 25,00 | 24,30 | 24,60 | -0,81% | - |
| 22.01.2026 | 24,60 | 25,20 | 24,40 | 24,80 | 1,64% | - |
| 21.01.2026 | 23,20 | 24,60 | 23,10 | 24,40 | 5,17% | - |
| 20.01.2026 | 23,00 | 23,60 | 22,80 | 23,20 | 0,87% | - |
| 19.01.2026 | 24,00 | 24,10 | 23,00 | 23,00 | -4,96% | 396,00 |
| 16.01.2026 | 24,20 | 24,60 | 24,20 | 24,20 | 0,00% | - |
| 15.01.2026 | 24,20 | 24,60 | 24,00 | 24,20 | 0,83% | 4.941,00 |
| 14.01.2026 | 24,60 | 24,60 | 23,80 | 24,00 | -2,44% | - |
| 13.01.2026 | 24,20 | 24,60 | 24,20 | 24,60 | 0,82% | - |
| 12.01.2026 | 24,80 | 24,80 | 24,00 | 24,40 | -1,61% | 924,00 |
| 09.01.2026 | 24,10 | 24,80 | 24,10 | 24,80 | 2,48% | - |
| 08.01.2026 | 24,80 | 25,00 | 23,80 | 24,20 | -2,42% | 57,00 |
| 07.01.2026 | 25,20 | 25,30 | 24,40 | 24,80 | -1,59% | - |
| 06.01.2026 | 23,70 | 25,20 | 23,70 | 25,20 | 7,69% | - |
| 05.01.2026 | 23,40 | 23,80 | 23,40 | 23,40 | 0,00% | - |
| 02.01.2026 | 22,40 | 23,80 | 22,20 | 23,40 | 4,46% | 1.300,00 |
| 30.12.2025 | 22,10 | 22,60 | 22,00 | 22,40 | 0,90% | - |
| 29.12.2025 | 22,00 | 22,40 | 22,00 | 22,20 | 0,00% | 1.100,00 |
| 23.12.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 0,00% | - |
| 22.12.2025 | 22,10 | 22,40 | 22,00 | 22,20 | 0,00% | - |
| 19.12.2025 | 21,80 | 22,40 | 21,80 | 22,20 | 1,37% | - |
| 18.12.2025 | 21,60 | 22,20 | 21,60 | 21,90 | 0,00% | - |
| 17.12.2025 | 22,20 | 22,60 | 21,80 | 21,90 | -1,35% | - |
| 16.12.2025 | 22,40 | 22,50 | 21,80 | 22,20 | -1,77% | - |
| 15.12.2025 | 22,30 | 23,00 | 22,20 | 22,60 | 1,80% | 2.600,00 |
| 12.12.2025 | 22,20 | 22,60 | 22,20 | 22,20 | -0,89% | - |
| 11.12.2025 | 22,20 | 22,50 | 21,80 | 22,40 | -0,88% | - |
| 10.12.2025 | 22,20 | 22,60 | 22,20 | 22,60 | 1,35% | 1.500,00 |
| 09.12.2025 | 22,20 | 22,40 | 22,20 | 22,30 | 0,45% | - |
| 08.12.2025 | 22,20 | 22,40 | 22,00 | 22,20 | -0,89% | - |
| 05.12.2025 | 22,00 | 22,60 | 22,00 | 22,40 | 0,90% | 1.330,00 |