41,093€
-0,56%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.06.2024 | 41,32 | 41,53 | 40,62 | 41,11 | -0,51% | 472,00 |
| 06.06.2024 | 40,66 | 41,41 | 40,55 | 41,32 | 1,58% | 1.959,00 |
| 05.06.2024 | 39,26 | 40,70 | 39,23 | 40,68 | 3,62% | 162,00 |
| 04.06.2024 | 38,57 | 39,57 | 38,38 | 39,26 | 1,74% | 48,00 |
| 03.06.2024 | 38,77 | 38,89 | 38,13 | 38,59 | -0,35% | 229,00 |
| 31.05.2024 | 37,90 | 38,75 | 37,40 | 38,72 | 2,25% | 55,00 |
| 30.05.2024 | 37,49 | 38,07 | 37,07 | 37,87 | 1,26% | 325,00 |
| 29.05.2024 | 38,58 | 38,58 | 37,35 | 37,40 | -3,07% | 237,00 |
| 28.05.2024 | 38,44 | 38,76 | 38,01 | 38,58 | 0,38% | 15,00 |
| 27.05.2024 | 38,55 | 38,67 | 38,15 | 38,44 | -0,29% | 32,00 |
| 24.05.2024 | 38,68 | 38,72 | 38,20 | 38,55 | -0,34% | 12,00 |
| 23.05.2024 | 38,92 | 39,73 | 38,38 | 38,68 | -0,89% | 476,00 |
| 22.05.2024 | 37,86 | 39,17 | 37,32 | 39,02 | 3,06% | 2,00 |
| 21.05.2024 | 38,73 | 38,73 | 37,26 | 37,86 | -2,25% | - |
| 20.05.2024 | 38,26 | 38,91 | 38,15 | 38,73 | 1,23% | - |
| 17.05.2024 | 38,55 | 38,82 | 38,12 | 38,26 | -0,83% | - |
| 16.05.2024 | 39,27 | 39,42 | 38,47 | 38,58 | -1,76% | 16,00 |
| 15.05.2024 | 38,56 | 39,31 | 38,31 | 39,27 | 1,86% | 560,00 |
| 14.05.2024 | 37,44 | 38,61 | 37,44 | 38,56 | 2,97% | 160,00 |
| 13.05.2024 | 37,57 | 37,90 | 37,41 | 37,44 | -0,26% | - |
| 10.05.2024 | 37,50 | 37,87 | 37,46 | 37,54 | 0,03% | 3,00 |
| 09.05.2024 | 37,53 | 37,79 | 37,31 | 37,53 | -0,09% | 47,00 |
| 08.05.2024 | 37,94 | 38,18 | 37,26 | 37,56 | -1,07% | - |
| 07.05.2024 | 37,27 | 38,78 | 37,20 | 37,97 | 1,89% | 319,00 |
| 06.05.2024 | 37,23 | 37,67 | 37,08 | 37,27 | 0,12% | 463,00 |
| 03.05.2024 | 36,52 | 37,55 | 36,48 | 37,22 | 1,87% | 1.858,00 |
| 02.05.2024 | 37,18 | 37,24 | 36,28 | 36,54 | -1,68% | 1.384,00 |
| 30.04.2024 | 38,44 | 38,67 | 37,12 | 37,16 | -3,33% | - |
| 29.04.2024 | 38,69 | 39,06 | 38,03 | 38,44 | -0,63% | 250,00 |
| 26.04.2024 | 39,81 | 40,30 | 38,63 | 38,69 | -3,01% | 1.002,00 |
| 25.04.2024 | 39,37 | 40,59 | 35,09 | 39,89 | 1,38% | 1.890,00 |
| 24.04.2024 | 37,46 | 39,94 | 37,46 | 39,35 | 4,98% | 500,00 |
| 23.04.2024 | 36,85 | 37,80 | 36,85 | 37,48 | 1,71% | 1.520,00 |
| 22.04.2024 | 36,51 | 37,22 | 36,32 | 36,85 | 1,15% | 13,00 |
| 19.04.2024 | 37,40 | 37,40 | 36,16 | 36,43 | -2,57% | 8,00 |
| 18.04.2024 | 37,92 | 38,46 | 37,23 | 37,40 | -1,39% | 78,00 |
| 17.04.2024 | 38,08 | 38,38 | 37,28 | 37,92 | -0,42% | 265,00 |
| 16.04.2024 | 38,33 | 38,33 | 37,71 | 38,08 | -0,59% | - |
| 15.04.2024 | 38,83 | 39,45 | 38,07 | 38,31 | -1,28% | 280,00 |
| 12.04.2024 | 39,81 | 40,06 | 38,69 | 38,81 | -2,53% | 75,00 |
| 11.04.2024 | 39,56 | 39,93 | 39,13 | 39,81 | 0,69% | 1.000,00 |
| 10.04.2024 | 39,92 | 40,37 | 39,21 | 39,54 | -1,01% | - |
| 09.04.2024 | 38,97 | 39,94 | 38,92 | 39,94 | 2,50% | - |
| 08.04.2024 | 38,63 | 39,18 | 38,54 | 38,97 | 0,87% | 588,00 |
| 05.04.2024 | 38,73 | 38,97 | 38,43 | 38,63 | -0,26% | 1.995,00 |
| 04.04.2024 | 39,18 | 39,88 | 38,48 | 38,73 | -1,19% | 47,00 |
| 03.04.2024 | 38,98 | 39,52 | 38,73 | 39,20 | 0,31% | 31,00 |
| 02.04.2024 | 40,19 | 40,77 | 38,82 | 39,08 | -2,76% | - |
| 28.03.2024 | 40,49 | 40,49 | 39,93 | 40,19 | -0,75% | 46,00 |
| 27.03.2024 | 40,04 | 40,71 | 39,78 | 40,49 | 1,14% | 33,00 |
| 26.03.2024 | 39,75 | 40,10 | 39,62 | 40,04 | 0,73% | 624,00 |
| 25.03.2024 | 40,06 | 40,27 | 39,31 | 39,75 | -0,77% | 39,00 |
| 22.03.2024 | 40,06 | 40,25 | 39,61 | 40,06 | -0,02% | - |
| 21.03.2024 | 40,75 | 41,33 | 40,03 | 40,06 | -1,32% | 1.904,00 |
| 20.03.2024 | 40,19 | 40,63 | 39,77 | 40,60 | 0,95% | 9,00 |
| 19.03.2024 | 41,05 | 41,09 | 39,64 | 40,22 | -2,02% | 44,00 |
| 18.03.2024 | 41,28 | 41,68 | 41,04 | 41,05 | -0,63% | 33,00 |
| 15.03.2024 | 42,70 | 42,80 | 41,22 | 41,31 | -3,27% | 4,00 |
| 14.03.2024 | 43,60 | 43,85 | 42,42 | 42,70 | -2,06% | 6.760,00 |
| 13.03.2024 | 44,51 | 44,59 | 43,40 | 43,60 | -2,15% | 434,00 |
| 12.03.2024 | 43,62 | 44,60 | 43,41 | 44,56 | 2,17% | 634,00 |
| 11.03.2024 | 43,05 | 43,84 | 42,43 | 43,62 | 1,21% | 36,00 |
| 08.03.2024 | 44,34 | 44,58 | 42,92 | 43,10 | -2,81% | 212,00 |
| 07.03.2024 | 42,89 | 44,77 | 42,43 | 44,34 | 3,29% | 23,00 |
| 06.03.2024 | 42,24 | 43,21 | 42,11 | 42,93 | 1,54% | 616,00 |
| 05.03.2024 | 42,83 | 42,87 | 41,88 | 42,28 | -1,46% | 5,00 |
| 04.03.2024 | 43,36 | 43,79 | 42,83 | 42,90 | -0,59% | 419,00 |
| 01.03.2024 | 42,27 | 43,45 | 42,10 | 43,16 | 2,11% | 350,00 |
| 29.02.2024 | 41,62 | 42,31 | 41,34 | 42,27 | 1,63% | 125,00 |
| 28.02.2024 | 42,72 | 42,74 | 41,45 | 41,59 | -2,70% | 312,00 |
| 27.02.2024 | 41,27 | 43,25 | 41,21 | 42,74 | 3,56% | 97,00 |
| 26.02.2024 | 41,39 | 41,59 | 41,12 | 41,27 | -0,62% | 201,00 |
| 23.02.2024 | 42,09 | 42,46 | 41,43 | 41,53 | -1,56% | - |
| 22.02.2024 | 41,30 | 42,99 | 41,30 | 42,19 | 2,86% | 2.412,00 |
| 21.02.2024 | 41,41 | 41,45 | 40,34 | 41,01 | -0,95% | 90,00 |
| 20.02.2024 | 41,89 | 41,89 | 40,76 | 41,41 | -1,15% | - |
| 19.02.2024 | 42,01 | 42,17 | 41,72 | 41,89 | -0,27% | 80,00 |
| 16.02.2024 | 42,08 | 43,15 | 41,96 | 42,01 | -0,23% | 564,00 |
| 15.02.2024 | 41,92 | 42,79 | 41,84 | 42,10 | 0,39% | 228,00 |
| 14.02.2024 | 41,44 | 41,99 | 41,39 | 41,94 | 1,21% | 319,00 |
| 13.02.2024 | 42,63 | 42,75 | 41,05 | 41,44 | -2,75% | 1.847,00 |
| 12.02.2024 | 42,87 | 43,22 | 42,58 | 42,61 | -0,09% | 526,00 |
| 09.02.2024 | 41,77 | 42,95 | 41,75 | 42,64 | 2,08% | 489,00 |
| 08.02.2024 | 40,82 | 42,09 | 40,72 | 41,77 | 3,34% | 302,00 |
| 07.02.2024 | 41,08 | 41,10 | 40,30 | 40,42 | -1,60% | 2,00 |
| 06.02.2024 | 41,58 | 41,71 | 38,56 | 41,08 | -1,16% | 2.792,00 |
| 05.02.2024 | 40,52 | 41,67 | 39,96 | 41,56 | 3,31% | 2.880,00 |
| 02.02.2024 | 40,72 | 40,83 | 39,96 | 40,23 | -1,39% | 1.464,00 |
| 01.02.2024 | 40,82 | 41,32 | 40,46 | 40,80 | -0,48% | - |
| 31.01.2024 | 40,92 | 41,47 | 40,50 | 41,00 | -0,24% | 570,00 |
| 30.01.2024 | 41,21 | 41,57 | 40,86 | 41,10 | -0,29% | 3.032,00 |
| 29.01.2024 | 40,98 | 41,25 | 40,09 | 41,21 | 0,47% | 3.946,00 |
| 26.01.2024 | 42,06 | 42,06 | 40,75 | 41,02 | -2,46% | 55.034,00 |
| 25.01.2024 | 42,37 | 42,69 | 39,51 | 42,06 | -1,22% | 87.177,00 |
| 24.01.2024 | 42,84 | 42,97 | 41,41 | 42,57 | -0,69% | 3.130,00 |
| 23.01.2024 | 41,60 | 42,91 | 41,47 | 42,87 | 3,06% | 2.910,00 |
| 22.01.2024 | 41,38 | 41,75 | 41,03 | 41,60 | 0,68% | 2.313,00 |
| 19.01.2024 | 40,51 | 41,34 | 40,38 | 41,32 | 1,94% | 1.225,00 |
| 18.01.2024 | 39,13 | 40,64 | 39,11 | 40,53 | 3,58% | 5.890,00 |
| 17.01.2024 | 39,95 | 39,95 | 38,57 | 39,13 | -2,11% | 3.043,00 |