41,800€
2,20%
Echtzeit-Aktienkurs STMicroelectronics N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 40,90 | 41,60 | 40,90 | 41,60 | 1,71% | 25,00 |
| 20.10.2026 | 40,60 | 41,40 | 39,60 | 40,90 | 0,49% | 950,00 |
| 19.10.2026 | 41,40 | 41,80 | 40,40 | 40,70 | 0,99% | 1.450,00 |
| 16.10.2026 | 42,00 | 42,20 | 40,20 | 40,30 | -2,89% | 650,00 |
| 15.10.2026 | 41,60 | 41,80 | 41,30 | 41,50 | -1,43% | - |
| 14.10.2026 | 44,00 | 45,00 | 41,60 | 42,10 | -5,18% | 80,00 |
| 13.10.2026 | 44,40 | 45,00 | 43,00 | 44,40 | -1,77% | 135,00 |
| 12.10.2026 | 46,80 | 47,10 | 45,20 | 45,20 | -2,80% | 44,00 |
| 09.10.2026 | 48,20 | 48,40 | 46,20 | 46,50 | -1,06% | 5.670,00 |
| 08.10.2026 | 49,60 | 49,60 | 46,40 | 47,00 | -6,28% | 122,00 |
| 07.10.2026 | 52,00 | 52,00 | 49,40 | 50,15 | -4,02% | 888,00 |
| 06.10.2026 | 51,25 | 52,50 | 51,25 | 52,25 | 0,97% | 255,00 |
| 05.10.2026 | 51,00 | 51,75 | 49,80 | 51,75 | 0,98% | 2.653,00 |
| 02.10.2026 | 47,50 | 51,25 | 47,50 | 51,25 | 7,44% | 262,00 |
| 01.10.2026 | 48,00 | 48,80 | 46,40 | 47,70 | 1,49% | 270,00 |
| 30.09.2026 | 47,60 | 47,60 | 46,40 | 47,00 | 0,21% | - |
| 29.09.2026 | 46,00 | 48,00 | 46,00 | 46,90 | 1,30% | - |
| 28.09.2026 | 45,00 | 46,60 | 44,80 | 46,30 | 1,76% | 54,00 |
| 25.09.2026 | 45,60 | 46,40 | 45,00 | 45,50 | 0,44% | 6.456,00 |
| 24.09.2026 | 46,00 | 46,00 | 44,60 | 45,30 | -1,74% | 3.306,00 |
| 23.09.2026 | 47,00 | 47,00 | 45,20 | 46,10 | -0,86% | - |
| 22.09.2026 | 44,80 | 46,80 | 44,80 | 46,50 | 3,33% | 3.469,00 |
| 21.09.2026 | 44,20 | 45,40 | 44,00 | 45,00 | 2,74% | 4.830,00 |
| 18.09.2026 | 43,00 | 43,90 | 42,60 | 43,80 | 3,55% | 3.178,00 |
| 17.09.2026 | 42,30 | 43,20 | 41,90 | 42,30 | 0,95% | 3.828,00 |
| 16.09.2026 | 42,20 | 43,00 | 41,40 | 41,90 | 0,48% | - |
| 15.09.2026 | 41,60 | 42,20 | 41,20 | 41,70 | 0,97% | 1.260,00 |
| 14.09.2026 | 43,40 | 43,50 | 41,30 | 41,30 | -7,19% | 659,00 |
| 11.09.2026 | 43,80 | 44,80 | 43,40 | 44,50 | 1,37% | 616,00 |
| 10.09.2026 | 44,80 | 45,00 | 43,00 | 43,90 | -0,90% | 1.649,00 |
| 09.09.2026 | 44,80 | 45,20 | 43,60 | 44,30 | -1,12% | 1.107,00 |
| 08.09.2026 | 45,50 | 46,10 | 44,60 | 44,80 | -3,86% | - |
| 07.09.2026 | 45,20 | 46,80 | 45,20 | 46,60 | 3,56% | 360,00 |
| 04.09.2026 | 44,40 | 45,40 | 44,20 | 45,00 | 2,04% | 1.950,00 |
| 03.09.2026 | 44,20 | 44,60 | 43,00 | 44,10 | 0,92% | 5.370,00 |
| 02.09.2026 | 42,20 | 43,90 | 42,10 | 43,70 | 2,34% | 71.592,00 |
| 01.09.2026 | 43,20 | 44,20 | 41,80 | 42,70 | -0,93% | 22,00 |
| 31.08.2026 | 43,00 | 43,80 | 42,80 | 43,10 | 0,94% | 3.236,00 |
| 28.08.2026 | 43,80 | 44,20 | 42,40 | 42,70 | -3,17% | 208,00 |
| 27.08.2026 | 43,40 | 44,40 | 43,20 | 44,10 | 3,28% | 159,00 |
| 26.08.2026 | 42,80 | 43,00 | 42,00 | 42,70 | 0,47% | 310,00 |
| 25.08.2026 | 42,80 | 43,30 | 42,20 | 42,50 | 0,47% | - |
| 24.08.2026 | 42,60 | 43,20 | 42,00 | 42,30 | -2,31% | 3.492,00 |
| 21.08.2026 | 43,40 | 43,80 | 42,80 | 43,30 | 1,17% | 15.233,00 |
| 20.08.2026 | 43,00 | 43,60 | 42,60 | 42,80 | -1,15% | 45,00 |
| 19.08.2026 | 44,80 | 45,60 | 43,00 | 43,30 | -11,63% | 348,00 |
| 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 |