40,700€
-0,25%
Echtzeit-Aktienkurs STMicroelectronics N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -1,96% | 122,00 |
| 19.10.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | 13,00 |
| 16.10.2026 | 41,80 | 41,80 | 40,40 | 40,40 | -1,46% | 440,00 |
| 15.10.2026 | 41,00 | 41,00 | 40,20 | 41,00 | -8,48% | 1.652,00 |
| 14.10.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 1,82% | 500,00 |
| 13.10.2026 | 42,80 | 44,00 | 42,80 | 44,00 | -3,72% | 313,00 |
| 12.10.2026 | 46,40 | 46,70 | 45,30 | 45,70 | -3,59% | - |
| 09.10.2026 | 47,60 | 48,20 | 47,40 | 47,40 | -1,66% | 616,00 |
| 08.10.2026 | 48,80 | 48,80 | 48,20 | 48,20 | -4,55% | 6,00 |
| 07.10.2026 | 51,00 | 51,00 | 49,80 | 50,50 | -2,88% | 440,00 |
| 06.10.2026 | 52,50 | 52,50 | 52,00 | 52,00 | 0,97% | 1.727,00 |
| 05.10.2026 | 52,00 | 52,00 | 50,50 | 51,50 | 0,98% | 935,00 |
| 02.10.2026 | 48,80 | 51,00 | 48,80 | 51,00 | 8,51% | 769,00 |
| 01.10.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,64% | 18,00 |
| 30.09.2026 | 47,10 | 47,50 | 46,40 | 46,70 | -0,21% | - |
| 29.09.2026 | 47,40 | 47,80 | 46,80 | 46,80 | 1,52% | 880,00 |
| 28.09.2026 | 45,00 | 46,70 | 44,90 | 46,10 | 1,99% | - |
| 25.09.2026 | 45,40 | 45,40 | 45,20 | 45,20 | 0,00% | 110,00 |
| 24.09.2026 | 45,20 | 45,20 | 45,20 | 45,20 | -1,31% | 20,00 |
| 23.09.2026 | 47,00 | 47,00 | 45,80 | 45,80 | 2,69% | 920,00 |
| 21.09.2026 | 44,00 | 45,20 | 44,00 | 44,60 | 1,83% | 1.516,00 |
| 18.09.2026 | 42,40 | 43,80 | 42,40 | 43,80 | 3,06% | 2.118,00 |
| 17.09.2026 | 42,30 | 43,10 | 41,70 | 42,50 | 0,24% | - |
| 16.09.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 1,92% | 36,00 |
| 15.09.2026 | 42,20 | 42,20 | 41,60 | 41,60 | 0,48% | 127,00 |
| 14.09.2026 | 43,60 | 43,60 | 41,40 | 41,40 | -6,97% | 603,00 |
| 11.09.2026 | 43,70 | 44,70 | 43,70 | 44,50 | 0,23% | - |
| 10.09.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | 117,00 |
| 09.09.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -3,08% | 150,00 |
| 08.09.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -2,16% | 800,00 |
| 07.09.2026 | 46,20 | 46,60 | 46,20 | 46,40 | 2,65% | 90,00 |
| 04.09.2026 | 44,40 | 45,20 | 44,40 | 45,20 | 2,26% | 226,00 |
| 03.09.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 0,68% | 119,00 |
| 02.09.2026 | 43,00 | 43,90 | 42,30 | 43,90 | 4,03% | - |
| 01.09.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -3,21% | 200,00 |
| 31.08.2026 | 42,80 | 43,60 | 42,80 | 43,60 | 1,87% | 66,00 |
| 28.08.2026 | 44,20 | 44,20 | 42,60 | 42,80 | -2,28% | 146,00 |
| 27.08.2026 | 43,20 | 44,60 | 43,20 | 43,80 | 2,82% | 918,00 |
| 26.08.2026 | 42,60 | 42,90 | 42,50 | 42,60 | 0,47% | - |
| 25.08.2026 | 42,60 | 42,60 | 42,40 | 42,40 | 0,00% | 130,00 |
| 24.08.2026 | 42,20 | 42,40 | 42,20 | 42,40 | -2,75% | 35,00 |
| 21.08.2026 | 43,00 | 43,60 | 43,00 | 43,60 | 1,87% | 729,00 |
| 20.08.2026 | 43,80 | 43,80 | 42,80 | 42,80 | -3,60% | 124,00 |
| 19.08.2026 | 44,80 | 44,80 | 44,40 | 44,40 | -1,33% | 254,00 |
| 18.08.2026 | 46,60 | 46,60 | 45,00 | 45,00 | -7,79% | 697,00 |
| 17.08.2026 | 48,40 | 48,80 | 48,40 | 48,80 | 2,95% | 430,00 |
| 14.08.2026 | 47,20 | 47,40 | 47,20 | 47,40 | 1,07% | 280,00 |
| 13.08.2026 | 47,50 | 47,90 | 46,50 | 46,90 | -0,21% | - |
| 12.08.2026 | 48,00 | 48,00 | 47,00 | 47,00 | -1,05% | 297,00 |
| 11.08.2026 | 47,50 | 48,50 | 47,30 | 47,50 | -3,46% | - |
| 10.08.2026 | 49,20 | 49,20 | 49,00 | 49,20 | 2,07% | 1.137,00 |
| 07.08.2026 | 48,20 | 48,60 | 48,20 | 48,20 | 3,43% | 945,00 |
| 06.08.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 0,65% | 135,00 |
| 05.08.2026 | 46,20 | 47,00 | 45,50 | 46,30 | -0,64% | - |
| 04.08.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 3,10% | 3,00 |
| 03.08.2026 | 46,00 | 46,60 | 45,20 | 45,20 | -4,24% | 1.780,00 |
| 31.07.2026 | 46,80 | 47,40 | 46,80 | 47,20 | 4,89% | 855,00 |
| 30.07.2026 | 42,20 | 45,00 | 42,20 | 45,00 | 3,21% | 608,00 |
| 29.07.2026 | 43,00 | 43,80 | 43,00 | 43,60 | -3,11% | 1.412,00 |
| 28.07.2026 | 45,00 | 45,00 | 43,40 | 45,00 | -4,26% | 586,00 |
| 27.07.2026 | 47,20 | 47,80 | 46,00 | 47,00 | 4,44% | 760,00 |
| 24.07.2026 | 48,60 | 48,60 | 45,00 | 45,00 | -4,26% | 2.486,00 |
| 23.07.2026 | 54,00 | 54,00 | 46,80 | 47,00 | -16,81% | 828,00 |
| 22.07.2026 | 56,50 | 57,50 | 56,50 | 56,50 | -0,88% | 289,00 |
| 21.07.2026 | 54,50 | 57,00 | 54,50 | 57,00 | 5,56% | 1.523,00 |
| 20.07.2026 | 54,00 | 54,00 | 54,00 | 54,00 | -1,82% | 70,00 |
| 17.07.2026 | 52,00 | 55,00 | 52,00 | 55,00 | -2,65% | 240,00 |
| 16.07.2026 | 59,00 | 59,00 | 55,50 | 56,50 | -2,59% | 377,00 |
| 15.07.2026 | 61,00 | 61,00 | 57,00 | 58,00 | -5,69% | 116,00 |
| 14.07.2026 | 61,50 | 62,50 | 60,50 | 61,50 | 0,82% | 887,00 |
| 13.07.2026 | 60,50 | 61,00 | 60,50 | 61,00 | -2,40% | 77,00 |
| 10.07.2026 | 62,50 | 62,50 | 62,00 | 62,50 | 4,17% | 250,00 |
| 09.07.2026 | 60,00 | 60,00 | 60,00 | 60,00 | 1,69% | 72,00 |
| 08.07.2026 | 58,50 | 59,00 | 58,50 | 59,00 | -0,84% | 163,00 |
| 07.07.2026 | 60,00 | 60,00 | 58,50 | 59,50 | -6,30% | 33,00 |
| 06.07.2026 | 62,00 | 63,50 | 61,50 | 63,50 | 0,00% | 435,00 |
| 03.07.2026 | 63,00 | 64,00 | 63,00 | 63,50 | 9,48% | 1.747,00 |
| 02.07.2026 | 62,00 | 62,00 | 58,00 | 58,00 | -5,69% | 795,00 |
| 01.07.2026 | 65,50 | 65,50 | 61,50 | 61,50 | -5,38% | 216,00 |
| 30.06.2026 | 65,50 | 65,50 | 65,00 | 65,00 | 1,56% | 1.010,00 |
| 29.06.2026 | 64,00 | 64,00 | 64,00 | 64,00 | 2,40% | 50,00 |
| 26.06.2026 | 63,50 | 63,50 | 62,50 | 62,50 | -4,58% | 671,00 |
| 25.06.2026 | 65,50 | 66,50 | 65,50 | 65,50 | 5,65% | 3.247,00 |
| 24.06.2026 | 64,00 | 65,00 | 62,00 | 62,00 | -2,36% | 184,00 |
| 23.06.2026 | 67,50 | 67,50 | 63,50 | 63,50 | -8,63% | 467,00 |
| 22.06.2026 | 69,50 | 70,00 | 69,00 | 69,50 | 2,96% | 623,00 |
| 19.06.2026 | 67,50 | 67,50 | 67,50 | 67,50 | 0,00% | 20,00 |
| 18.06.2026 | 65,50 | 68,50 | 65,50 | 67,50 | 4,65% | 516,00 |
| 17.06.2026 | 65,00 | 66,00 | 64,50 | 64,50 | -0,77% | 630,00 |
| 16.06.2026 | 68,00 | 68,00 | 65,00 | 65,00 | -5,11% | 287,00 |
| 15.06.2026 | 67,50 | 69,50 | 67,50 | 68,50 | 2,24% | 684,00 |
| 12.06.2026 | 65,50 | 68,00 | 65,50 | 67,00 | 1,52% | 1.352,00 |
| 11.06.2026 | 61,50 | 66,00 | 61,50 | 66,00 | 7,32% | 2.109,00 |
| 10.06.2026 | 64,00 | 64,00 | 61,00 | 61,50 | 4,24% | 839,00 |
| 09.06.2026 | 66,50 | 67,00 | 59,00 | 59,00 | -10,61% | 1.513,00 |
| 08.06.2026 | 60,00 | 66,00 | 59,50 | 66,00 | 8,20% | 2.568,00 |
| 05.06.2026 | 64,50 | 64,50 | 60,00 | 61,00 | -8,96% | 2.173,00 |
| 04.06.2026 | 68,50 | 68,50 | 64,50 | 67,00 | -3,60% | 1.812,00 |
| 03.06.2026 | 69,00 | 70,00 | 67,50 | 69,50 | 1,46% | 1.424,00 |
| 02.06.2026 | 59,00 | 68,50 | 59,00 | 68,50 | 15,13% | 1.851,00 |