59,250€
-1,25%
Echtzeit-Aktienkurs STMicroelectronics NV
Bid:
Ask:
Aktienkurse zur STMicroelectronics NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 60,50 | 61,00 | 58,50 | 59,50 | -0,83% | 511,00 |
| 28.05.2026 | 59,50 | 60,00 | 59,00 | 60,00 | 3,45% | 953,00 |
| 27.05.2026 | 62,00 | 62,00 | 58,00 | 58,00 | -4,92% | 982,00 |
| 26.05.2026 | 58,50 | 61,00 | 58,50 | 61,00 | 5,17% | 3.012,00 |
| 25.05.2026 | 57,00 | 58,00 | 57,00 | 58,00 | 0,87% | 483,00 |
| 22.05.2026 | 57,50 | 58,00 | 57,00 | 57,50 | 1,77% | 1.187,00 |
| 21.05.2026 | 55,50 | 56,50 | 55,00 | 56,50 | 1,80% | 372,00 |
| 20.05.2026 | 54,50 | 55,50 | 54,50 | 55,50 | 4,72% | 837,00 |
| 19.05.2026 | 51,50 | 53,00 | 51,50 | 53,00 | 2,91% | 764,00 |
| 18.05.2026 | 53,00 | 54,50 | 51,50 | 51,50 | -2,83% | 725,00 |
| 15.05.2026 | 54,50 | 54,50 | 52,50 | 53,00 | -4,50% | 1.237,00 |
| 14.05.2026 | 53,50 | 56,00 | 53,50 | 55,50 | 2,78% | 543,00 |
| 13.05.2026 | 49,60 | 54,00 | 49,60 | 54,00 | 11,57% | 971,00 |
| 12.05.2026 | 49,80 | 49,80 | 47,60 | 48,40 | -3,20% | 919,00 |
| 11.05.2026 | 50,50 | 51,00 | 49,60 | 50,00 | 0,00% | 421,00 |
| 08.05.2026 | 47,80 | 50,00 | 47,80 | 50,00 | 5,49% | 1.199,00 |
| 07.05.2026 | 49,20 | 49,20 | 47,40 | 47,40 | -3,66% | 1.035,00 |
| 06.05.2026 | 49,00 | 49,20 | 47,40 | 49,20 | 1,23% | 1.843,00 |
| 05.05.2026 | 47,60 | 48,60 | 47,60 | 48,60 | 1,25% | 86,00 |
| 04.05.2026 | 48,20 | 48,20 | 48,00 | 48,00 | 2,56% | 1.032,00 |
| 30.04.2026 | 45,60 | 46,80 | 44,60 | 46,80 | 4,93% | 4.697,00 |
| 29.04.2026 | 43,60 | 44,80 | 43,60 | 44,60 | 5,69% | 2.684,00 |
| 28.04.2026 | 43,40 | 43,40 | 42,00 | 42,20 | -0,94% | 2.419,00 |
| 27.04.2026 | 43,00 | 44,20 | 42,20 | 42,60 | -3,18% | 3.036,00 |
| 24.04.2026 | 44,00 | 44,20 | 42,60 | 44,00 | 2,33% | 1.894,00 |
| 23.04.2026 | 40,40 | 43,20 | 40,00 | 43,00 | 12,57% | 2.286,00 |
| 22.04.2026 | 38,20 | 38,20 | 38,00 | 38,20 | 0,53% | 620,00 |
| 21.04.2026 | 37,80 | 38,20 | 37,80 | 38,00 | 2,15% | 2.204,00 |
| 20.04.2026 | 37,40 | 37,40 | 37,00 | 37,20 | 0,54% | 1.957,00 |
| 17.04.2026 | 35,40 | 37,00 | 35,40 | 37,00 | 7,56% | 1.876,00 |
| 16.04.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | 169,00 |
| 15.04.2026 | 35,40 | 35,40 | 34,40 | 34,40 | -1,71% | 3.173,00 |
| 14.04.2026 | 34,20 | 35,00 | 34,20 | 35,00 | 4,79% | 2.188,00 |
| 13.04.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | 53,00 |
| 10.04.2026 | 33,60 | 34,00 | 33,60 | 33,80 | 0,60% | 3.324,00 |
| 09.04.2026 | 32,00 | 33,60 | 32,00 | 33,60 | 3,70% | 1.057,00 |
| 08.04.2026 | 31,80 | 32,40 | 31,80 | 32,40 | 5,88% | 2.591,00 |
| 07.04.2026 | 30,60 | 31,00 | 30,60 | 30,60 | 6,99% | 280,00 |
| 02.04.2026 | 28,80 | 28,80 | 28,60 | 28,60 | -4,03% | 36,00 |
| 01.04.2026 | 29,80 | 30,00 | 29,40 | 29,80 | 4,93% | 7.562,00 |
| 31.03.2026 | 27,80 | 28,40 | 27,60 | 28,40 | -0,35% | 6.912,00 |
| 30.03.2026 | 28,30 | 28,70 | 28,10 | 28,50 | 1,06% | - |
| 27.03.2026 | 28,60 | 28,60 | 28,20 | 28,20 | -3,42% | 1.368,00 |
| 26.03.2026 | 28,60 | 29,40 | 28,60 | 29,20 | 0,69% | 2.614,00 |
| 25.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 8,21% | 50,00 |
| 24.03.2026 | 26,60 | 26,80 | 26,60 | 26,80 | 3,08% | 2.826,00 |
| 23.03.2026 | 25,80 | 26,00 | 25,80 | 26,00 | -4,41% | 825,00 |
| 20.03.2026 | 28,20 | 28,20 | 27,20 | 27,20 | -1,45% | 788,00 |
| 19.03.2026 | 28,20 | 28,20 | 27,60 | 27,60 | -6,12% | 257,00 |
| 18.03.2026 | 29,40 | 29,60 | 29,40 | 29,40 | 0,68% | 1.399,00 |
| 17.03.2026 | 29,60 | 29,60 | 29,20 | 29,20 | -0,68% | 1.342,00 |
| 16.03.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 2,80% | 1.514,00 |
| 13.03.2026 | 28,80 | 29,20 | 28,60 | 28,60 | -2,05% | 1.688,00 |
| 12.03.2026 | 29,40 | 29,40 | 29,20 | 29,20 | 0,34% | 92,00 |
| 11.03.2026 | 28,70 | 29,70 | 28,70 | 29,10 | 1,04% | - |
| 10.03.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | 710,00 |
| 09.03.2026 | 25,60 | 28,20 | 25,60 | 28,20 | 4,44% | 2.869,00 |
| 06.03.2026 | 27,80 | 28,00 | 27,00 | 27,00 | -5,59% | 1.301,00 |
| 05.03.2026 | 29,00 | 29,40 | 28,60 | 28,60 | 3,62% | 1.044,00 |
| 04.03.2026 | 27,80 | 27,80 | 27,60 | 27,60 | 2,99% | 2.506,00 |
| 03.03.2026 | 26,60 | 27,00 | 26,60 | 26,80 | -4,29% | 1.597,00 |
| 02.03.2026 | 27,00 | 28,00 | 27,00 | 28,00 | -2,78% | 5.118,00 |
| 27.02.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 44,00 |
| 26.02.2026 | 29,20 | 29,20 | 28,80 | 28,80 | -1,71% | 1.818,00 |
| 25.02.2026 | 28,70 | 29,30 | 28,50 | 29,30 | 1,03% | - |
| 24.02.2026 | 29,20 | 29,20 | 29,00 | 29,00 | 2,84% | 1.254,00 |
| 23.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 565,00 |
| 20.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | 620,00 |
| 19.02.2026 | 28,20 | 28,40 | 28,20 | 28,40 | -0,70% | 562,00 |
| 18.02.2026 | 28,60 | 29,00 | 28,60 | 28,60 | 3,62% | 3.388,00 |
| 17.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | 286,00 |
| 16.02.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -2,49% | 81,00 |
| 13.02.2026 | 28,30 | 28,30 | 28,10 | 28,10 | -0,35% | - |
| 12.02.2026 | 29,80 | 29,80 | 28,00 | 28,20 | -1,40% | 2.455,00 |
| 11.02.2026 | 28,00 | 28,60 | 28,00 | 28,60 | 1,42% | 1.440,00 |
| 10.02.2026 | 27,40 | 28,40 | 27,40 | 28,20 | 1,44% | 2.690,00 |
| 09.02.2026 | 26,00 | 27,80 | 26,00 | 27,80 | 11,20% | 2.414,00 |
| 06.02.2026 | 24,00 | 25,00 | 24,00 | 25,00 | 2,46% | 1.156,00 |
| 05.02.2026 | 25,20 | 25,20 | 24,40 | 24,40 | -2,40% | 3.998,00 |
| 04.02.2026 | 24,40 | 25,00 | 24,40 | 25,00 | 5,93% | 1.299,00 |
| 03.02.2026 | 23,80 | 23,80 | 23,60 | 23,60 | 1,72% | 1.924,00 |
| 02.02.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | 159,00 |
| 30.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | 2.059,00 |
| 29.01.2026 | 26,00 | 26,00 | 23,40 | 23,40 | -6,40% | 4.263,00 |
| 28.01.2026 | 25,60 | 25,60 | 25,00 | 25,00 | 3,73% | 1.291,00 |
| 27.01.2026 | 24,10 | 24,30 | 24,10 | 24,10 | -0,41% | - |
| 26.01.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | 216,00 |
| 23.01.2026 | 24,80 | 24,80 | 24,60 | 24,60 | -0,40% | 1.613,00 |
| 22.01.2026 | 24,50 | 25,10 | 24,30 | 24,70 | 2,07% | - |
| 21.01.2026 | 23,40 | 24,20 | 23,40 | 24,20 | 5,68% | 286,00 |
| 20.01.2026 | 22,90 | 22,90 | 22,70 | 22,90 | 0,44% | - |
| 19.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -5,79% | 15,00 |
| 16.01.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 337,00 |
| 15.01.2026 | 24,40 | 24,60 | 24,20 | 24,20 | 0,00% | 1.664,00 |
| 14.01.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 1.055,00 |
| 13.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 1.499,00 |
| 12.01.2026 | 24,40 | 24,40 | 24,20 | 24,20 | 0,00% | 194,00 |
| 09.01.2026 | 24,00 | 24,20 | 24,00 | 24,20 | -0,82% | 18.536,00 |
| 08.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | 9,00 |
| 07.01.2026 | 25,20 | 25,20 | 24,80 | 24,80 | -1,59% | 1.517,00 |