60,840€
1,86%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 59,70 | 60,96 | 59,60 | 60,72 | 1,65% | 3.263,00 |
| 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 |
| 27.05.2026 | 60,70 | 61,61 | 56,80 | 58,85 | -3,11% | 32.793,00 |
| 26.05.2026 | 58,30 | 60,99 | 58,00 | 60,74 | 4,31% | 44.012,00 |
| 25.05.2026 | 59,06 | 60,56 | 56,90 | 58,23 | 1,11% | 33.458,00 |
| 22.05.2026 | 56,71 | 58,66 | 56,53 | 57,59 | 2,09% | 28.599,00 |
| 21.05.2026 | 55,93 | 56,86 | 54,94 | 56,41 | 1,09% | 17.521,00 |
| 20.05.2026 | 52,40 | 56,16 | 52,37 | 55,80 | 5,80% | 47.296,00 |
| 19.05.2026 | 51,85 | 53,70 | 50,88 | 52,74 | 1,21% | 23.035,00 |
| 18.05.2026 | 52,57 | 54,25 | 51,12 | 52,11 | -1,31% | 44.002,00 |
| 15.05.2026 | 54,50 | 54,50 | 51,58 | 52,80 | -4,31% | 18.299,00 |
| 14.05.2026 | 53,95 | 55,84 | 53,24 | 55,18 | 2,19% | 25.208,00 |
| 13.05.2026 | 49,40 | 54,43 | 49,40 | 54,00 | 10,16% | 49.056,00 |
| 12.05.2026 | 50,59 | 50,59 | 47,21 | 49,02 | -3,88% | 24.558,00 |
| 11.05.2026 | 50,40 | 51,00 | 49,62 | 51,00 | 2,38% | 33.125,00 |
| 08.05.2026 | 47,91 | 50,29 | 47,52 | 49,82 | 4,83% | 30.306,00 |
| 07.05.2026 | 49,30 | 49,81 | 47,26 | 47,52 | -3,36% | 55.671,00 |
| 06.05.2026 | 48,90 | 49,69 | 47,33 | 49,17 | 0,55% | 53.055,00 |
| 05.05.2026 | 47,10 | 49,29 | 46,92 | 48,90 | 3,87% | 20.855,00 |
| 04.05.2026 | 47,79 | 48,53 | 46,42 | 47,08 | 0,58% | 42.460,00 |
| 30.04.2026 | 45,19 | 46,81 | 44,48 | 46,81 | 3,62% | 36.468,00 |
| 29.04.2026 | 42,60 | 45,50 | 42,60 | 45,18 | 6,82% | 77.037,00 |
| 28.04.2026 | 43,03 | 43,50 | 41,76 | 42,29 | -1,74% | 33.432,00 |
| 27.04.2026 | 43,16 | 44,00 | 42,17 | 43,04 | -0,09% | 33.353,00 |
| 24.04.2026 | 42,76 | 44,22 | 42,48 | 43,08 | 1,51% | 69.734,00 |
| 23.04.2026 | 39,20 | 43,85 | 38,80 | 42,44 | 11,46% | 169.548,00 |
| 22.04.2026 | 37,93 | 38,41 | 37,30 | 38,08 | 1,17% | 34.743,00 |
| 21.04.2026 | 37,88 | 38,34 | 37,32 | 37,64 | -0,44% | 27.794,00 |
| 20.04.2026 | 37,26 | 37,86 | 36,61 | 37,80 | 0,77% | 48.078,00 |
| 17.04.2026 | 35,21 | 37,64 | 34,91 | 37,51 | 6,44% | 35.155,00 |
| 16.04.2026 | 34,66 | 35,24 | 34,07 | 35,24 | 2,14% | 17.460,00 |
| 15.04.2026 | 34,56 | 35,41 | 33,92 | 34,50 | -0,63% | 17.794,00 |
| 14.04.2026 | 34,26 | 35,00 | 34,15 | 34,72 | 1,18% | 15.543,00 |
| 13.04.2026 | 33,38 | 34,32 | 33,19 | 34,32 | 2,05% | 12.611,00 |
| 10.04.2026 | 33,48 | 34,02 | 33,07 | 33,63 | 0,39% | 43.417,00 |
| 09.04.2026 | 32,28 | 33,50 | 32,02 | 33,50 | 3,81% | 13.837,00 |
| 08.04.2026 | 31,51 | 32,58 | 31,30 | 32,27 | 5,25% | 46.536,00 |
| 07.04.2026 | 29,89 | 31,04 | 29,71 | 30,66 | 3,29% | 82.386,00 |
| 02.04.2026 | 29,20 | 29,68 | 28,32 | 29,68 | 0,08% | 13.957,00 |
| 01.04.2026 | 29,89 | 30,00 | 29,23 | 29,66 | -0,15% | 37.629,00 |
| 31.03.2026 | 27,68 | 29,73 | 26,97 | 29,70 | 8,43% | 47.578,00 |
| 30.03.2026 | 28,51 | 28,82 | 27,02 | 27,39 | -4,20% | 18.546,00 |
| 27.03.2026 | 28,70 | 29,37 | 27,60 | 28,59 | 0,14% | 20.390,00 |
| 26.03.2026 | 29,00 | 29,43 | 28,39 | 28,55 | -1,36% | 48.299,00 |
| 25.03.2026 | 27,77 | 29,03 | 27,77 | 28,95 | 4,46% | 28.613,00 |
| 24.03.2026 | 26,42 | 27,71 | 26,42 | 27,71 | 1,93% | 18.293,00 |
| 23.03.2026 | 26,15 | 27,64 | 25,43 | 27,19 | 2,31% | 42.555,00 |
| 20.03.2026 | 28,07 | 28,43 | 26,20 | 26,57 | -5,36% | 30.422,00 |
| 19.03.2026 | 28,81 | 28,85 | 27,44 | 28,08 | -2,85% | 20.898,00 |
| 18.03.2026 | 29,58 | 30,16 | 28,81 | 28,90 | -1,43% | 31.495,00 |
| 17.03.2026 | 28,98 | 29,74 | 28,92 | 29,32 | 0,69% | 23.626,00 |
| 16.03.2026 | 28,78 | 29,70 | 28,62 | 29,12 | 1,66% | 25.105,00 |
| 13.03.2026 | 28,77 | 29,35 | 28,46 | 28,65 | -0,30% | 13.662,00 |
| 12.03.2026 | 29,19 | 29,69 | 28,49 | 28,73 | -2,30% | 14.239,00 |
| 11.03.2026 | 29,01 | 29,61 | 28,78 | 29,41 | 1,69% | 8.604,00 |
| 10.03.2026 | 28,65 | 29,58 | 28,54 | 28,92 | 0,52% | 22.615,00 |
| 09.03.2026 | 26,41 | 28,86 | 25,95 | 28,77 | 6,93% | 17.006,00 |
| 06.03.2026 | 28,85 | 28,90 | 26,90 | 26,90 | -6,01% | 17.265,00 |
| 05.03.2026 | 28,52 | 29,70 | 27,90 | 28,62 | 0,62% | 38.211,00 |
| 04.03.2026 | 27,71 | 28,48 | 27,48 | 28,45 | 4,00% | 21.483,00 |
| 03.03.2026 | 28,29 | 28,29 | 26,55 | 27,35 | -4,02% | 23.087,00 |
| 02.03.2026 | 28,13 | 28,52 | 26,80 | 28,50 | 1,05% | 30.459,00 |
| 27.02.2026 | 29,07 | 29,12 | 28,10 | 28,20 | -2,52% | 14.173,00 |
| 26.02.2026 | 29,05 | 29,52 | 28,45 | 28,93 | -0,64% | 32.537,00 |
| 25.02.2026 | 28,95 | 29,15 | 28,50 | 29,12 | 0,54% | 11.132,00 |
| 24.02.2026 | 28,67 | 29,55 | 28,66 | 28,96 | 1,08% | 37.098,00 |
| 23.02.2026 | 28,25 | 28,87 | 28,07 | 28,65 | 0,81% | 17.125,00 |
| 20.02.2026 | 28,31 | 28,67 | 28,09 | 28,42 | 0,85% | 6.555,00 |
| 19.02.2026 | 28,71 | 28,93 | 28,03 | 28,18 | -1,83% | 17.082,00 |
| 18.02.2026 | 27,99 | 29,20 | 27,95 | 28,71 | 2,59% | 23.704,00 |
| 17.02.2026 | 27,78 | 28,04 | 27,23 | 27,98 | 0,45% | 8.156,00 |