43,288€
-0,09%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 43,32 | 44,56 | 43,02 | 43,29 | -0,09% | 1.168,00 |
| 19.08.2026 | 45,18 | 45,61 | 43,11 | 43,33 | -4,26% | 2.031,00 |
| 18.08.2026 | 47,89 | 48,06 | 45,02 | 45,25 | -6,07% | 154,00 |
| 17.08.2026 | 47,12 | 49,21 | 47,12 | 48,18 | 2,34% | 54,00 |
| 14.08.2026 | 46,91 | 47,59 | 46,46 | 47,08 | 0,34% | 464,00 |
| 13.08.2026 | 47,12 | 47,91 | 46,91 | 46,92 | -1,12% | 18,00 |
| 12.08.2026 | 47,60 | 49,19 | 47,24 | 47,45 | -0,27% | 157,00 |
| 11.08.2026 | 47,49 | 48,57 | 47,35 | 47,58 | 0,35% | 300,00 |
| 10.08.2026 | 48,45 | 49,58 | 47,39 | 47,41 | -1,76% | 52,00 |
| 07.08.2026 | 46,17 | 48,55 | 46,17 | 48,26 | 4,35% | 1.023,00 |
| 06.08.2026 | 46,05 | 47,35 | 45,20 | 46,25 | 0,77% | 2.478,00 |
| 05.08.2026 | 47,33 | 47,53 | 45,63 | 45,90 | -2,89% | 280,00 |
| 04.08.2026 | 45,45 | 47,82 | 45,45 | 47,26 | 4,01% | 2.391,00 |
| 03.08.2026 | 46,65 | 46,65 | 44,03 | 45,44 | -1,21% | 300,00 |
| 31.07.2026 | 45,87 | 47,88 | 45,43 | 46,00 | 0,31% | 2.916,00 |
| 30.07.2026 | 42,25 | 46,01 | 42,10 | 45,86 | 8,20% | 1.907,00 |
| 29.07.2026 | 44,30 | 44,60 | 42,18 | 42,38 | -4,75% | 681,00 |
| 28.07.2026 | 46,75 | 46,75 | 43,08 | 44,49 | -4,60% | 2.956,00 |
| 27.07.2026 | 46,45 | 48,01 | 45,13 | 46,64 | 3,17% | 2.204,00 |
| 24.07.2026 | 46,83 | 48,60 | 44,71 | 45,21 | -3,27% | 1.911,00 |
| 23.07.2026 | 58,13 | 58,75 | 46,66 | 46,74 | -19,26% | 6.600,00 |
| 22.07.2026 | 57,41 | 58,59 | 56,14 | 57,89 | 0,60% | 324,00 |
| 21.07.2026 | 54,31 | 57,91 | 54,31 | 57,54 | 6,23% | 110,00 |
| 20.07.2026 | 54,47 | 55,98 | 53,30 | 54,17 | -0,85% | 400,00 |
| 17.07.2026 | 54,82 | 55,82 | 50,98 | 54,63 | -0,30% | 6.874,00 |
| 16.07.2026 | 59,34 | 59,53 | 54,54 | 54,80 | -7,43% | 1.933,00 |
| 15.07.2026 | 61,65 | 62,80 | 57,48 | 59,19 | -2,98% | 1.292,00 |
| 14.07.2026 | 60,30 | 63,60 | 60,10 | 61,01 | 1,01% | 1.035,00 |
| 13.07.2026 | 61,36 | 61,84 | 59,76 | 60,40 | -3,58% | 29,00 |
| 10.07.2026 | 62,45 | 63,05 | 61,15 | 62,65 | -0,05% | 651,00 |
| 09.07.2026 | 59,93 | 63,53 | 59,65 | 62,68 | 5,22% | 878,00 |
| 08.07.2026 | 58,71 | 59,96 | 57,71 | 59,57 | 1,29% | 1.071,00 |
| 07.07.2026 | 62,42 | 62,42 | 58,25 | 58,81 | -5,63% | 3.173,00 |
| 06.07.2026 | 62,76 | 63,99 | 61,41 | 62,32 | -0,69% | 463,00 |
| 03.07.2026 | 60,23 | 63,25 | 60,05 | 62,75 | 5,05% | 934,00 |
| 02.07.2026 | 62,47 | 64,05 | 58,38 | 59,74 | -3,79% | 3.521,00 |
| 01.07.2026 | 65,46 | 65,60 | 61,89 | 62,09 | -5,67% | 909,00 |
| 30.06.2026 | 65,27 | 65,96 | 64,02 | 65,82 | 1,43% | 1.122,00 |
| 29.06.2026 | 63,17 | 65,26 | 61,21 | 64,89 | 3,81% | 2.114,00 |
| 26.06.2026 | 65,75 | 65,75 | 62,07 | 62,51 | -4,81% | 306,00 |
| 25.06.2026 | 65,65 | 66,74 | 62,77 | 65,67 | 6,44% | 3.245,00 |
| 24.06.2026 | 63,86 | 65,58 | 61,18 | 61,69 | -3,14% | 303,00 |
| 23.06.2026 | 68,17 | 68,37 | 62,56 | 63,69 | -8,21% | 2.928,00 |
| 22.06.2026 | 67,77 | 70,85 | 67,76 | 69,39 | 2,70% | 841,00 |
| 19.06.2026 | 68,24 | 68,24 | 66,53 | 67,57 | -0,73% | 4.805,00 |
| 18.06.2026 | 64,00 | 68,35 | 63,85 | 68,07 | 6,11% | 2.198,00 |
| 17.06.2026 | 64,65 | 66,16 | 63,79 | 64,15 | -1,07% | 784,00 |
| 16.06.2026 | 68,18 | 68,41 | 64,53 | 64,84 | -4,90% | 573,00 |
| 15.06.2026 | 67,26 | 69,89 | 67,26 | 68,18 | 1,93% | 2.710,00 |
| 12.06.2026 | 67,07 | 68,50 | 64,75 | 66,89 | -0,46% | 1.058,00 |
| 11.06.2026 | 61,51 | 67,25 | 61,37 | 67,20 | 9,32% | 3.088,00 |
| 10.06.2026 | 63,12 | 64,23 | 60,82 | 61,47 | -2,44% | 4.998,00 |
| 09.06.2026 | 65,11 | 67,19 | 58,88 | 63,01 | -3,16% | 4.010,00 |
| 08.06.2026 | 60,44 | 66,37 | 60,44 | 65,07 | 7,06% | 835,00 |
| 05.06.2026 | 67,09 | 67,09 | 59,98 | 60,78 | -9,95% | 3.064,00 |
| 04.06.2026 | 69,01 | 69,10 | 64,08 | 67,49 | -2,24% | 2.804,00 |
| 03.06.2026 | 68,66 | 69,99 | 67,36 | 69,04 | 0,71% | 2.964,00 |
| 02.06.2026 | 59,08 | 69,09 | 58,76 | 68,55 | 16,61% | 4.162,00 |
| 01.06.2026 | 59,42 | 60,32 | 57,71 | 58,79 | -1,03% | 666,00 |
| 29.05.2026 | 59,73 | 60,87 | 58,27 | 59,40 | -0,55% | 909,00 |
| 28.05.2026 | 58,45 | 60,37 | 57,33 | 59,73 | 1,75% | 641,00 |
| 27.05.2026 | 60,52 | 61,62 | 56,76 | 58,70 | -3,21% | 3.823,00 |
| 26.05.2026 | 58,26 | 61,03 | 57,99 | 60,65 | 4,36% | 4.873,00 |
| 25.05.2026 | 58,78 | 60,65 | 56,91 | 58,11 | 0,83% | 1.056,00 |
| 22.05.2026 | 56,66 | 58,58 | 56,52 | 57,63 | 2,19% | 1.543,00 |
| 21.05.2026 | 55,79 | 56,75 | 54,93 | 56,40 | 0,96% | 39,00 |
| 20.05.2026 | 52,70 | 56,01 | 52,33 | 55,86 | 5,33% | 176,00 |
| 19.05.2026 | 52,08 | 53,77 | 50,90 | 53,04 | 1,75% | 1.522,00 |
| 18.05.2026 | 52,61 | 54,30 | 51,14 | 52,13 | -1,77% | 725,00 |
| 15.05.2026 | 54,95 | 55,20 | 51,55 | 53,07 | -3,54% | 393,00 |
| 14.05.2026 | 54,20 | 55,90 | 53,18 | 55,02 | 1,76% | 767,00 |
| 13.05.2026 | 49,26 | 54,46 | 49,18 | 54,07 | 9,75% | 1.500,00 |
| 12.05.2026 | 50,95 | 50,95 | 47,25 | 49,26 | -2,42% | 1.962,00 |
| 11.05.2026 | 50,19 | 50,86 | 49,49 | 50,48 | 1,01% | 13,00 |
| 08.05.2026 | 47,67 | 50,42 | 47,42 | 49,98 | 5,02% | 1.151,00 |
| 07.05.2026 | 49,20 | 49,73 | 46,99 | 47,59 | -3,38% | 1.221,00 |
| 06.05.2026 | 48,85 | 49,90 | 47,25 | 49,25 | 0,79% | 3.650,00 |
| 05.05.2026 | 47,10 | 49,41 | 46,92 | 48,87 | 3,82% | 311,00 |
| 04.05.2026 | 46,93 | 48,56 | 46,46 | 47,07 | 0,71% | 3.556,00 |
| 30.04.2026 | 45,23 | 46,76 | 44,45 | 46,74 | 3,77% | 1.957,00 |
| 29.04.2026 | 42,41 | 45,52 | 42,41 | 45,04 | 6,35% | 1.912,00 |
| 28.04.2026 | 43,08 | 43,56 | 41,68 | 42,35 | -1,81% | 1.057,00 |
| 27.04.2026 | 43,01 | 44,08 | 42,07 | 43,14 | 0,17% | 865,00 |
| 24.04.2026 | 42,79 | 44,29 | 42,48 | 43,06 | 1,04% | 3.385,00 |
| 23.04.2026 | 38,80 | 43,78 | 37,59 | 42,62 | 12,32% | 2.997,00 |
| 22.04.2026 | 37,78 | 38,44 | 37,32 | 37,94 | -0,28% | 1.502,00 |
| 21.04.2026 | 37,69 | 38,36 | 37,28 | 38,05 | 0,71% | 1.416,00 |
| 20.04.2026 | 37,55 | 37,91 | 36,70 | 37,78 | 0,55% | 8.073,00 |
| 17.04.2026 | 35,42 | 37,64 | 35,15 | 37,58 | 7,22% | 718,00 |
| 16.04.2026 | 34,49 | 35,22 | 34,04 | 35,05 | 1,62% | 1.946,00 |
| 15.04.2026 | 34,59 | 35,43 | 33,90 | 34,49 | -0,88% | 1.505,00 |
| 14.04.2026 | 34,24 | 35,04 | 34,13 | 34,79 | 1,32% | 6.790,00 |
| 13.04.2026 | 33,34 | 34,38 | 33,13 | 34,34 | 2,25% | 309,00 |
| 10.04.2026 | 33,54 | 34,09 | 33,12 | 33,59 | 0,23% | 512,00 |
| 09.04.2026 | 32,17 | 33,57 | 32,01 | 33,51 | 3,91% | 7.022,00 |
| 08.04.2026 | 30,76 | 32,81 | 30,76 | 32,25 | 4,91% | 5.020,00 |
| 07.04.2026 | 29,70 | 31,07 | 29,65 | 30,74 | 3,86% | 4.710,00 |
| 02.04.2026 | 29,11 | 29,73 | 28,26 | 29,60 | -0,29% | 25,00 |
| 01.04.2026 | 29,83 | 30,08 | 29,19 | 29,68 | 0,01% | 1.300,00 |
| 31.03.2026 | 27,42 | 29,79 | 26,90 | 29,68 | 8,59% | 1.001,00 |