47,805€
0,60%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 47,88 | 48,09 | 47,41 | 47,71 | 0,39% | 3.789,00 |
| 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 |
| 16.02.2026 | 28,42 | 28,46 | 27,68 | 27,86 | -1,59% | 8.912,00 |
| 13.02.2026 | 28,30 | 28,61 | 27,97 | 28,31 | 0,30% | 12.298,00 |
| 12.02.2026 | 29,50 | 29,70 | 28,02 | 28,22 | -4,06% | 47.339,00 |
| 11.02.2026 | 28,07 | 29,49 | 27,75 | 29,42 | 5,39% | 52.039,00 |
| 10.02.2026 | 27,37 | 28,40 | 27,14 | 27,91 | 2,12% | 59.409,00 |
| 09.02.2026 | 25,94 | 27,66 | 25,46 | 27,33 | 8,45% | 96.969,00 |
| 06.02.2026 | 24,49 | 25,28 | 23,93 | 25,20 | 2,67% | 28.668,00 |
| 05.02.2026 | 24,78 | 25,02 | 24,26 | 24,55 | -1,45% | 25.770,00 |
| 04.02.2026 | 23,45 | 24,91 | 23,29 | 24,91 | 6,02% | 26.270,00 |
| 03.02.2026 | 24,35 | 24,40 | 23,07 | 23,49 | -3,33% | 14.437,00 |
| 02.02.2026 | 23,26 | 24,43 | 22,84 | 24,30 | 3,36% | 22.053,00 |
| 30.01.2026 | 23,66 | 24,16 | 23,51 | 23,51 | -0,72% | 15.360,00 |
| 29.01.2026 | 26,01 | 26,53 | 23,16 | 23,68 | -6,40% | 139.175,00 |
| 28.01.2026 | 25,00 | 25,85 | 24,70 | 25,30 | 3,77% | 88.941,00 |
| 27.01.2026 | 24,13 | 24,59 | 24,09 | 24,38 | 1,67% | 14.413,00 |
| 26.01.2026 | 24,51 | 24,67 | 23,92 | 23,98 | -2,42% | 17.303,00 |
| 23.01.2026 | 24,61 | 25,03 | 24,35 | 24,58 | 0,24% | 27.809,00 |
| 22.01.2026 | 24,45 | 25,12 | 24,37 | 24,52 | 0,27% | 23.776,00 |
| 21.01.2026 | 23,30 | 24,62 | 23,29 | 24,45 | 5,30% | 18.110,00 |
| 20.01.2026 | 23,09 | 23,50 | 22,79 | 23,22 | 0,26% | 13.168,00 |
| 19.01.2026 | 24,16 | 24,20 | 23,06 | 23,16 | -4,57% | 27.747,00 |
| 16.01.2026 | 24,24 | 24,61 | 24,17 | 24,27 | 0,35% | 10.214,00 |
| 15.01.2026 | 24,18 | 24,64 | 24,18 | 24,19 | 1,13% | 16.514,00 |
| 14.01.2026 | 24,48 | 24,62 | 23,90 | 23,92 | -2,49% | 17.449,00 |
| 13.01.2026 | 24,33 | 24,70 | 24,27 | 24,53 | 0,80% | 16.271,00 |
| 12.01.2026 | 24,76 | 24,76 | 24,17 | 24,33 | -1,84% | 15.284,00 |
| 09.01.2026 | 24,04 | 24,79 | 24,04 | 24,79 | 3,12% | 20.336,00 |
| 08.01.2026 | 24,64 | 24,90 | 23,96 | 24,04 | -2,51% | 24.441,00 |
| 07.01.2026 | 24,81 | 25,27 | 24,44 | 24,66 | -1,38% | 25.577,00 |
| 06.01.2026 | 23,80 | 25,17 | 23,65 | 25,00 | 5,98% | 47.228,00 |
| 05.01.2026 | 23,60 | 23,95 | 23,37 | 23,59 | -0,25% | 21.815,00 |
| 02.01.2026 | 22,42 | 23,70 | 22,10 | 23,65 | 5,18% | 37.734,00 |
| 30.12.2025 | 22,03 | 22,50 | 22,03 | 22,49 | 1,81% | 4.117,00 |
| 29.12.2025 | 22,17 | 22,35 | 22,00 | 22,09 | -0,11% | 13.063,00 |
| 23.12.2025 | 22,01 | 22,22 | 21,99 | 22,11 | 0,00% | 11.238,00 |
| 22.12.2025 | 21,97 | 22,30 | 21,97 | 22,11 | 0,50% | 41.239,00 |
| 19.12.2025 | 22,06 | 22,33 | 21,94 | 22,00 | -0,61% | 12.925,00 |
| 18.12.2025 | 21,87 | 22,17 | 21,72 | 22,14 | 1,47% | 3.666,00 |
| 17.12.2025 | 22,19 | 22,58 | 21,79 | 21,82 | -1,42% | 16.334,00 |
| 16.12.2025 | 22,27 | 22,27 | 21,85 | 22,13 | -1,34% | 20.551,00 |
| 15.12.2025 | 22,00 | 22,80 | 22,00 | 22,43 | 1,49% | 20.613,00 |
| 12.12.2025 | 22,32 | 22,65 | 22,09 | 22,10 | -0,92% | 18.618,00 |
| 11.12.2025 | 22,36 | 22,36 | 21,90 | 22,31 | -0,67% | 36.640,00 |
| 10.12.2025 | 22,28 | 22,48 | 22,09 | 22,46 | 0,65% | 16.831,00 |