44,430€
0,27%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 44,55 | 45,04 | 43,95 | 44,36 | 0,10% | 562,00 |
| 13.10.2026 | 45,36 | 45,37 | 42,94 | 44,31 | -2,38% | 724,00 |
| 12.10.2026 | 46,55 | 46,90 | 45,31 | 45,39 | -2,61% | 85,00 |
| 09.10.2026 | 47,06 | 48,39 | 46,24 | 46,61 | -0,81% | 440,00 |
| 08.10.2026 | 50,23 | 50,23 | 46,41 | 46,99 | -6,43% | 625,00 |
| 07.10.2026 | 51,93 | 52,03 | 49,33 | 50,22 | -3,25% | 585,00 |
| 06.10.2026 | 51,12 | 52,73 | 51,12 | 51,91 | 1,37% | 258,00 |
| 05.10.2026 | 50,56 | 51,34 | 49,92 | 51,21 | 0,76% | 718,00 |
| 02.10.2026 | 47,99 | 50,91 | 47,06 | 50,82 | 6,60% | 663,00 |
| 01.10.2026 | 47,06 | 48,51 | 46,45 | 47,68 | 1,35% | 78,00 |
| 30.09.2026 | 47,40 | 47,58 | 46,48 | 47,04 | 0,29% | 110,00 |
| 29.09.2026 | 46,15 | 47,96 | 45,78 | 46,91 | 0,92% | 48,00 |
| 28.09.2026 | 45,28 | 47,00 | 44,60 | 46,48 | 2,03% | 9,00 |
| 25.09.2026 | 45,33 | 46,48 | 45,01 | 45,55 | 0,39% | 151,00 |
| 24.09.2026 | 46,11 | 46,11 | 44,56 | 45,38 | -1,47% | 76,00 |
| 23.09.2026 | 46,78 | 46,98 | 45,26 | 46,05 | -1,56% | 503,00 |
| 22.09.2026 | 45,06 | 46,88 | 44,78 | 46,78 | 3,84% | 4.000,00 |
| 21.09.2026 | 44,08 | 45,23 | 44,08 | 45,05 | 4,13% | 35,00 |
| 18.09.2026 | 42,49 | 43,67 | 42,49 | 43,27 | 1,73% | 1.505,00 |
| 17.09.2026 | 41,87 | 43,20 | 41,87 | 42,53 | 1,81% | - |
| 16.09.2026 | 41,55 | 43,01 | 41,55 | 41,78 | 0,56% | 5,00 |
| 15.09.2026 | 41,21 | 42,31 | 41,21 | 41,54 | -0,12% | 332,00 |
| 14.09.2026 | 44,49 | 44,49 | 41,36 | 41,59 | -6,25% | 400,00 |
| 11.09.2026 | 43,78 | 44,76 | 43,72 | 44,37 | 1,20% | 16,00 |
| 10.09.2026 | 44,56 | 45,03 | 43,09 | 43,84 | -1,31% | 243,00 |
| 09.09.2026 | 44,77 | 45,27 | 43,71 | 44,42 | -0,59% | 232,00 |
| 08.09.2026 | 46,50 | 46,58 | 44,66 | 44,69 | -3,93% | 85,00 |
| 07.09.2026 | 45,08 | 46,72 | 45,01 | 46,52 | 3,45% | 192,00 |
| 04.09.2026 | 44,11 | 45,36 | 44,09 | 44,97 | 2,26% | 8.470,00 |
| 03.09.2026 | 43,95 | 44,60 | 43,03 | 43,97 | 0,07% | 1.151,00 |
| 02.09.2026 | 42,55 | 43,98 | 41,95 | 43,94 | 3,34% | 189,00 |
| 01.09.2026 | 43,26 | 44,16 | 41,84 | 42,52 | -1,53% | - |
| 31.08.2026 | 42,68 | 43,93 | 42,68 | 43,18 | 0,88% | 331,00 |
| 28.08.2026 | 44,17 | 44,18 | 42,54 | 42,81 | -2,73% | 459,00 |
| 27.08.2026 | 42,83 | 44,54 | 42,83 | 44,01 | 3,03% | 1.152,00 |
| 26.08.2026 | 42,51 | 43,05 | 42,12 | 42,71 | 0,78% | 1.032,00 |
| 25.08.2026 | 42,26 | 43,09 | 42,20 | 42,38 | 0,41% | 683,00 |
| 24.08.2026 | 43,41 | 43,48 | 41,99 | 42,21 | -2,90% | 168,00 |
| 21.08.2026 | 42,75 | 43,84 | 42,75 | 43,47 | 1,65% | 520,00 |
| 20.08.2026 | 43,32 | 44,56 | 42,61 | 42,76 | -1,31% | 1.323,00 |
| 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 |