44,430€
0,25%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 44,17 | 45,04 | 43,97 | 44,37 | 0,10% | 3.238,00 |
| 13.10.2026 | 44,65 | 44,90 | 42,96 | 44,32 | -2,40% | 15.248,00 |
| 12.10.2026 | 46,75 | 46,88 | 45,40 | 45,41 | -2,51% | 11.525,00 |
| 09.10.2026 | 47,29 | 48,44 | 46,25 | 46,58 | -0,91% | 31.341,00 |
| 08.10.2026 | 50,01 | 50,01 | 46,48 | 47,01 | -6,43% | 26.587,00 |
| 07.10.2026 | 52,02 | 52,02 | 49,35 | 50,24 | -3,33% | 18.492,00 |
| 06.10.2026 | 51,27 | 52,71 | 51,23 | 51,97 | 1,44% | 21.022,00 |
| 05.10.2026 | 50,62 | 51,38 | 50,00 | 51,23 | 0,79% | 19.484,00 |
| 02.10.2026 | 47,55 | 50,88 | 47,02 | 50,83 | 6,22% | 26.520,00 |
| 01.10.2026 | 47,62 | 48,51 | 46,48 | 47,86 | 1,50% | 30.399,00 |
| 30.09.2026 | 47,28 | 47,61 | 46,49 | 47,15 | 0,17% | 13.105,00 |
| 29.09.2026 | 45,97 | 47,87 | 45,72 | 47,07 | 0,80% | 16.408,00 |
| 28.09.2026 | 45,26 | 47,03 | 44,60 | 46,70 | 2,36% | 8.668,00 |
| 25.09.2026 | 45,51 | 46,41 | 45,10 | 45,62 | 0,39% | 10.506,00 |
| 24.09.2026 | 45,86 | 45,97 | 44,58 | 45,45 | -1,36% | 9.852,00 |
| 23.09.2026 | 46,70 | 46,98 | 45,34 | 46,07 | -1,69% | 10.182,00 |
| 22.09.2026 | 45,01 | 46,90 | 44,81 | 46,86 | 4,13% | 17.926,00 |
| 21.09.2026 | 44,11 | 45,22 | 44,11 | 45,00 | 2,56% | 15.108,00 |
| 18.09.2026 | 42,59 | 43,88 | 42,59 | 43,88 | 3,24% | 11.219,00 |
| 17.09.2026 | 42,34 | 43,13 | 42,00 | 42,50 | 1,60% | 11.967,00 |
| 16.09.2026 | 41,67 | 42,97 | 41,67 | 41,83 | 0,55% | 14.810,00 |
| 15.09.2026 | 41,55 | 42,27 | 41,29 | 41,60 | 0,01% | 8.358,00 |
| 14.09.2026 | 43,50 | 43,50 | 41,46 | 41,60 | -6,37% | 18.269,00 |
| 11.09.2026 | 43,84 | 44,76 | 43,75 | 44,43 | 1,55% | 5.580,00 |
| 10.09.2026 | 44,58 | 45,00 | 43,15 | 43,75 | -1,36% | 5.059,00 |
| 09.09.2026 | 44,87 | 45,11 | 43,75 | 44,35 | -0,95% | 7.813,00 |
| 08.09.2026 | 46,69 | 46,69 | 44,77 | 44,78 | -3,74% | 15.795,00 |
| 07.09.2026 | 45,23 | 46,68 | 45,17 | 46,52 | 3,60% | 13.817,00 |
| 04.09.2026 | 44,35 | 45,32 | 44,13 | 44,90 | 1,84% | 11.792,00 |
| 03.09.2026 | 43,85 | 44,50 | 43,08 | 44,09 | 0,32% | 10.344,00 |
| 02.09.2026 | 42,68 | 43,95 | 42,11 | 43,95 | 3,14% | 20.246,00 |
| 01.09.2026 | 43,40 | 44,12 | 41,85 | 42,61 | -1,79% | 7.833,00 |
| 31.08.2026 | 42,93 | 43,85 | 42,90 | 43,39 | 1,34% | 7.628,00 |
| 28.08.2026 | 43,91 | 44,15 | 42,60 | 42,81 | -2,79% | 10.239,00 |
| 27.08.2026 | 43,50 | 44,52 | 43,20 | 44,04 | 3,20% | 10.879,00 |
| 26.08.2026 | 42,56 | 43,04 | 42,18 | 42,68 | 0,70% | 8.234,00 |
| 25.08.2026 | 42,51 | 43,06 | 42,30 | 42,38 | 0,08% | 9.670,00 |
| 24.08.2026 | 43,08 | 43,10 | 42,00 | 42,35 | -2,41% | 13.959,00 |
| 21.08.2026 | 42,97 | 43,82 | 42,80 | 43,39 | 1,62% | 18.304,00 |
| 20.08.2026 | 43,44 | 44,39 | 42,66 | 42,70 | -2,04% | 9.470,00 |
| 19.08.2026 | 45,18 | 45,52 | 43,06 | 43,59 | -3,73% | 17.526,00 |
| 18.08.2026 | 47,98 | 48,07 | 45,01 | 45,28 | -6,48% | 11.708,00 |
| 17.08.2026 | 47,77 | 49,20 | 47,51 | 48,42 | 2,57% | 18.355,00 |
| 14.08.2026 | 47,23 | 47,59 | 46,48 | 47,21 | 0,85% | 10.463,00 |
| 13.08.2026 | 47,26 | 47,85 | 46,81 | 46,81 | -0,96% | 17.692,00 |
| 12.08.2026 | 47,86 | 49,12 | 47,26 | 47,26 | -0,71% | 16.195,00 |
| 11.08.2026 | 47,42 | 48,45 | 47,24 | 47,60 | 0,42% | 6.841,00 |
| 10.08.2026 | 48,64 | 49,53 | 47,40 | 47,40 | -1,74% | 25.782,00 |
| 07.08.2026 | 46,26 | 48,50 | 46,24 | 48,24 | 4,17% | 17.844,00 |
| 06.08.2026 | 45,89 | 47,26 | 45,26 | 46,31 | 0,34% | 23.241,00 |
| 05.08.2026 | 47,48 | 47,49 | 45,73 | 46,16 | -2,32% | 16.471,00 |
| 04.08.2026 | 45,59 | 47,77 | 45,59 | 47,25 | 4,09% | 22.769,00 |
| 03.08.2026 | 46,28 | 46,37 | 44,03 | 45,40 | -2,03% | 20.259,00 |
| 31.07.2026 | 46,53 | 47,87 | 45,47 | 46,34 | 1,04% | 39.273,00 |
| 30.07.2026 | 42,22 | 46,04 | 42,22 | 45,86 | 8,67% | 35.604,00 |
| 29.07.2026 | 43,03 | 44,59 | 42,16 | 42,20 | -5,15% | 29.760,00 |
| 28.07.2026 | 45,80 | 46,21 | 43,10 | 44,49 | -4,84% | 30.603,00 |
| 27.07.2026 | 46,82 | 48,20 | 45,53 | 46,76 | 3,42% | 31.779,00 |
| 24.07.2026 | 46,90 | 48,59 | 44,64 | 45,21 | -3,81% | 38.318,00 |
| 23.07.2026 | 58,39 | 58,39 | 46,64 | 47,00 | -18,95% | 102.073,00 |
| 22.07.2026 | 56,50 | 58,76 | 56,00 | 57,99 | 0,89% | 11.611,00 |
| 21.07.2026 | 55,01 | 57,83 | 55,01 | 57,48 | 5,97% | 12.857,00 |
| 20.07.2026 | 53,30 | 55,30 | 53,30 | 54,24 | -0,51% | 9.454,00 |
| 17.07.2026 | 53,80 | 55,63 | 51,47 | 54,52 | -0,67% | 28.454,00 |
| 16.07.2026 | 58,91 | 59,35 | 54,57 | 54,89 | -6,97% | 26.518,00 |
| 15.07.2026 | 62,50 | 63,00 | 57,36 | 59,00 | -3,91% | 7.033,00 |
| 14.07.2026 | 61,00 | 63,41 | 60,13 | 61,40 | 1,05% | 23.029,00 |
| 13.07.2026 | 60,49 | 61,58 | 59,79 | 60,76 | -2,82% | 11.614,00 |
| 10.07.2026 | 62,54 | 63,07 | 61,28 | 62,52 | -0,14% | 6.579,00 |
| 09.07.2026 | 59,60 | 63,49 | 59,60 | 62,61 | 4,82% | 15.408,00 |
| 08.07.2026 | 58,66 | 59,95 | 57,70 | 59,73 | 1,70% | 26.179,00 |
| 07.07.2026 | 60,99 | 61,45 | 58,32 | 58,73 | -6,12% | 32.709,00 |
| 06.07.2026 | 61,99 | 63,92 | 61,42 | 62,56 | -0,46% | 12.255,00 |
| 03.07.2026 | 60,12 | 63,23 | 60,12 | 62,85 | 5,38% | 8.055,00 |
| 02.07.2026 | 62,00 | 64,01 | 58,40 | 59,64 | -6,03% | 47.882,00 |
| 01.07.2026 | 65,48 | 65,52 | 61,00 | 63,47 | -3,57% | 18.014,00 |
| 30.06.2026 | 65,01 | 65,99 | 64,01 | 65,82 | 0,78% | 15.948,00 |
| 29.06.2026 | 63,18 | 65,81 | 61,27 | 65,31 | 4,85% | 18.069,00 |
| 26.06.2026 | 63,01 | 63,84 | 62,14 | 62,29 | -4,40% | 13.447,00 |
| 25.06.2026 | 65,00 | 66,60 | 63,00 | 65,16 | 4,26% | 33.086,00 |
| 24.06.2026 | 64,51 | 65,70 | 61,37 | 62,50 | -2,22% | 18.454,00 |
| 23.06.2026 | 68,16 | 68,16 | 62,51 | 63,92 | -8,09% | 32.744,00 |
| 22.06.2026 | 67,88 | 70,80 | 67,56 | 69,55 | 2,92% | 35.274,00 |
| 19.06.2026 | 67,92 | 68,24 | 66,10 | 67,58 | -0,78% | 13.726,00 |
| 18.06.2026 | 64,31 | 68,34 | 64,20 | 68,11 | 6,99% | 15.679,00 |
| 17.06.2026 | 64,74 | 66,15 | 63,63 | 63,66 | -1,09% | 33.257,00 |
| 16.06.2026 | 68,27 | 68,34 | 64,36 | 64,36 | -5,67% | 24.808,00 |
| 15.06.2026 | 69,06 | 70,00 | 67,77 | 68,23 | 1,96% | 29.586,00 |
| 12.06.2026 | 68,14 | 68,34 | 64,86 | 66,92 | -0,27% | 43.753,00 |
| 11.06.2026 | 61,46 | 67,30 | 61,46 | 67,10 | 9,37% | 36.730,00 |
| 10.06.2026 | 63,48 | 64,19 | 60,78 | 61,35 | -2,65% | 50.220,00 |
| 09.06.2026 | 65,94 | 67,27 | 58,84 | 63,02 | -3,05% | 50.633,00 |
| 08.06.2026 | 60,64 | 66,30 | 60,64 | 65,00 | 6,14% | 71.952,00 |
| 05.06.2026 | 66,49 | 66,49 | 60,01 | 61,24 | -9,29% | 73.340,00 |
| 04.06.2026 | 68,76 | 68,76 | 64,08 | 67,51 | -2,03% | 45.280,00 |
| 03.06.2026 | 69,39 | 69,99 | 67,33 | 68,91 | 0,67% | 55.816,00 |
| 02.06.2026 | 58,99 | 68,96 | 58,87 | 68,45 | 16,06% | 143.075,00 |
| 01.06.2026 | 59,96 | 60,31 | 57,75 | 58,98 | -0,77% | 29.785,00 |
| 29.05.2026 | 60,00 | 60,83 | 58,36 | 59,44 | -0,69% | 22.478,00 |
| 28.05.2026 | 57,93 | 60,36 | 57,02 | 59,85 | 1,70% | 25.191,00 |