43,090€
-1,82%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 44,28 | 44,28 | 43,02 | 43,11 | -1,77% | - |
| 19.08.2026 | 45,36 | 45,61 | 43,74 | 43,89 | -3,13% | 3.179.817,00 |
| 18.08.2026 | 47,71 | 47,72 | 45,19 | 45,31 | -7,64% | 3.433.104,00 |
| 17.08.2026 | 48,55 | 49,09 | 47,91 | 49,06 | 5,15% | 2.860.888,00 |
| 14.08.2026 | 47,00 | 47,60 | 46,63 | 46,66 | -2,12% | 1.729.224,00 |
| 13.08.2026 | 47,92 | 47,97 | 46,94 | 47,67 | -0,77% | 2.301.624,00 |
| 12.08.2026 | 48,40 | 49,21 | 47,97 | 48,04 | 0,59% | 3.389.161,00 |
| 11.08.2026 | 47,30 | 48,57 | 47,20 | 47,76 | -0,10% | 1.839.302,00 |
| 10.08.2026 | 48,60 | 49,59 | 47,81 | 47,81 | -0,95% | 1.980.315,00 |
| 07.08.2026 | 46,57 | 48,53 | 46,49 | 48,27 | 3,16% | 2.397.208,00 |
| 06.08.2026 | 45,61 | 47,34 | 45,20 | 46,79 | 1,34% | 2.184.395,00 |
| 05.08.2026 | 47,37 | 47,38 | 45,74 | 46,17 | -1,55% | 2.709.386,00 |
| 04.08.2026 | 46,28 | 47,63 | 46,08 | 46,89 | 3,58% | 3.340.245,00 |
| 03.08.2026 | 46,20 | 46,30 | 44,03 | 45,27 | -0,89% | 3.175.327,00 |
| 31.07.2026 | 48,00 | 48,16 | 45,44 | 45,68 | 0,11% | 4.522.423,00 |
| 30.07.2026 | 42,80 | 45,95 | 42,68 | 45,63 | 6,36% | 3.609.915,00 |
| 29.07.2026 | 43,40 | 44,60 | 42,42 | 42,90 | -3,55% | 3.971.368,00 |
| 28.07.2026 | 45,21 | 46,26 | 43,06 | 44,48 | -3,07% | 5.310.545,00 |
| 27.07.2026 | 46,54 | 48,01 | 45,45 | 45,89 | -1,88% | 4.415.418,00 |
| 24.07.2026 | 47,14 | 48,61 | 46,15 | 46,77 | -2,46% | 4.495.109,00 |
| 23.07.2026 | 52,00 | 52,00 | 46,98 | 47,95 | -17,72% | 7.081.159,00 |
| 22.07.2026 | 56,81 | 58,30 | 56,23 | 58,27 | 1,78% | 2.331.202,00 |
| 21.07.2026 | 55,82 | 57,30 | 55,82 | 57,25 | 4,26% | 2.271.622,00 |
| 20.07.2026 | 54,53 | 55,33 | 53,86 | 54,91 | 2,06% | 2.327.801,00 |
| 17.07.2026 | 53,10 | 54,16 | 51,35 | 53,80 | -3,91% | 4.857.845,00 |
| 16.07.2026 | 59,00 | 59,24 | 55,36 | 55,99 | -4,91% | 3.770.387,00 |
| 15.07.2026 | 62,09 | 62,44 | 58,19 | 58,88 | -4,04% | 2.683.809,00 |
| 14.07.2026 | 60,63 | 63,62 | 60,13 | 61,36 | -0,32% | 2.011.675,00 |
| 13.07.2026 | 60,16 | 61,70 | 60,12 | 61,56 | -0,71% | 1.950.550,00 |
| 10.07.2026 | 62,17 | 62,84 | 61,17 | 62,00 | -1,08% | 1.717.776,00 |
| 09.07.2026 | 60,63 | 62,77 | 60,25 | 62,68 | 7,16% | 2.801.565,00 |
| 08.07.2026 | 58,69 | 59,75 | 57,92 | 58,49 | 0,33% | 2.591.460,00 |
| 07.07.2026 | 61,24 | 61,45 | 58,30 | 58,30 | -7,99% | 3.200.912,00 |
| 06.07.2026 | 61,90 | 64,00 | 61,41 | 63,36 | 0,92% | 1.973.016,00 |
| 03.07.2026 | 61,07 | 62,90 | 60,81 | 62,78 | 1,62% | 1.449.492,00 |
| 02.07.2026 | 61,13 | 64,07 | 61,04 | 61,78 | -0,95% | 2.603.036,00 |
| 01.07.2026 | 64,84 | 65,57 | 61,83 | 62,37 | -3,29% | 2.378.591,00 |
| 30.06.2026 | 66,15 | 66,19 | 64,16 | 64,49 | 1,43% | 2.417.991,00 |
| 29.06.2026 | 63,32 | 65,26 | 61,20 | 63,58 | 1,60% | 2.501.091,00 |
| 26.06.2026 | 63,30 | 63,87 | 62,12 | 62,58 | -3,81% | 2.587.746,00 |
| 25.06.2026 | 66,00 | 66,77 | 62,79 | 65,06 | 2,68% | 2.808.026,00 |
| 24.06.2026 | 64,27 | 64,90 | 61,81 | 63,36 | -0,17% | 2.093.572,00 |
| 23.06.2026 | 65,86 | 66,23 | 63,02 | 63,47 | -8,53% | 4.283.837,00 |
| 22.06.2026 | 68,04 | 70,85 | 68,04 | 69,39 | 2,16% | 2.831.681,00 |
| 19.06.2026 | 67,53 | 68,23 | 67,19 | 67,92 | 0,04% | 3.737.711,00 |
| 18.06.2026 | 65,16 | 68,35 | 64,82 | 67,89 | 4,19% | 3.231.747,00 |
| 17.06.2026 | 65,30 | 66,10 | 64,08 | 65,16 | -0,79% | 3.740.482,00 |
| 16.06.2026 | 66,82 | 67,68 | 65,53 | 65,68 | -4,05% | 4.235.378,00 |
| 15.06.2026 | 69,38 | 69,45 | 67,72 | 68,45 | 1,03% | 2.309.494,00 |
| 12.06.2026 | 66,30 | 67,75 | 64,74 | 67,75 | 4,47% | 3.450.494,00 |
| 11.06.2026 | 62,45 | 65,51 | 62,45 | 64,85 | 5,74% | 3.790.380,00 |
| 10.06.2026 | 62,95 | 64,08 | 61,19 | 61,33 | -0,31% | 5.933.432,00 |
| 09.06.2026 | 65,77 | 66,77 | 61,41 | 61,52 | -5,85% | 4.092.131,00 |
| 08.06.2026 | 60,01 | 66,37 | 58,96 | 65,34 | 4,01% | 4.019.418,00 |
| 05.06.2026 | 65,29 | 65,34 | 62,72 | 62,82 | -5,85% | 3.552.916,00 |
| 04.06.2026 | 68,25 | 68,40 | 64,08 | 66,72 | -2,58% | 4.439.363,00 |
| 03.06.2026 | 68,28 | 69,72 | 67,29 | 68,49 | 0,31% | 3.473.038,00 |
| 02.06.2026 | 61,76 | 68,45 | 61,76 | 68,28 | 15,14% | 6.527.288,00 |
| 01.06.2026 | 59,72 | 60,32 | 57,71 | 59,30 | 0,59% | 3.239.212,00 |
| 29.05.2026 | 59,56 | 60,88 | 58,27 | 58,95 | -1,42% | 10.440.337,00 |
| 28.05.2026 | 58,40 | 60,35 | 58,02 | 59,80 | 3,19% | 2.489.910,00 |
| 27.05.2026 | 60,55 | 61,63 | 56,75 | 57,95 | -3,16% | 3.664.947,00 |
| 26.05.2026 | 58,71 | 61,03 | 57,99 | 59,84 | 3,14% | 2.764.132,00 |
| 25.05.2026 | 58,56 | 58,81 | 56,91 | 58,02 | 0,16% | 1.595.941,00 |
| 22.05.2026 | 56,98 | 57,97 | 56,67 | 57,93 | 5,17% | 2.187.030,00 |
| 21.05.2026 | 55,83 | 56,11 | 54,92 | 55,08 | -0,34% | 2.513.796,00 |
| 20.05.2026 | 52,90 | 55,84 | 52,90 | 55,27 | 5,98% | 3.372.562,00 |
| 19.05.2026 | 51,36 | 52,83 | 50,89 | 52,15 | -0,52% | 2.996.682,00 |
| 18.05.2026 | 52,07 | 54,31 | 51,97 | 52,42 | -0,78% | 3.780.591,00 |
| 15.05.2026 | 53,60 | 53,71 | 51,54 | 52,83 | -4,22% | 3.697.494,00 |
| 14.05.2026 | 53,54 | 55,89 | 53,19 | 55,16 | 5,39% | 4.301.895,00 |
| 13.05.2026 | 49,55 | 52,62 | 49,50 | 52,34 | 9,79% | 4.547.386,00 |
| 12.05.2026 | 49,66 | 50,22 | 47,53 | 47,68 | -5,22% | 3.342.740,00 |
| 11.05.2026 | 49,80 | 50,86 | 49,50 | 50,30 | 2,58% | 2.871.764,00 |
| 08.05.2026 | 47,91 | 49,24 | 47,42 | 49,04 | 1,62% | 3.509.471,00 |
| 07.05.2026 | 49,20 | 49,42 | 47,91 | 48,26 | -0,51% | 3.330.505,00 |
| 06.05.2026 | 49,00 | 49,59 | 47,26 | 48,50 | -0,61% | 4.367.885,00 |
| 05.05.2026 | 47,01 | 48,97 | 46,90 | 48,80 | 3,82% | 3.146.935,00 |
| 04.05.2026 | 48,01 | 49,24 | 46,93 | 47,01 | 2,15% | 5.131.983,00 |
| 30.04.2026 | 44,58 | 46,02 | 44,45 | 46,02 | 2,90% | 3.186.000,00 |
| 29.04.2026 | 42,93 | 45,53 | 42,93 | 44,72 | 5,98% | 4.878.589,00 |
| 28.04.2026 | 42,43 | 43,56 | 41,69 | 42,20 | -0,44% | 3.076.777,00 |
| 27.04.2026 | 43,86 | 44,08 | 42,07 | 42,38 | -2,28% | 2.590.126,00 |
| 24.04.2026 | 42,82 | 44,29 | 42,47 | 43,37 | 1,17% | 4.732.286,00 |
| 23.04.2026 | 39,11 | 43,15 | 39,00 | 42,87 | 14,44% | 7.633.930,00 |
| 22.04.2026 | 38,08 | 38,44 | 37,40 | 37,46 | -0,40% | 5.354.478,00 |
| 21.04.2026 | 37,90 | 38,37 | 37,28 | 37,61 | 0,90% | 2.521.384,00 |
| 20.04.2026 | 36,99 | 37,60 | 36,80 | 37,28 | 0,17% | 3.023.556,00 |
| 17.04.2026 | 35,35 | 37,21 | 35,24 | 37,21 | 6,47% | 3.599.356,00 |
| 16.04.2026 | 34,60 | 34,95 | 34,06 | 34,95 | 1,58% | 3.485.134,00 |
| 15.04.2026 | 34,55 | 35,43 | 34,25 | 34,41 | -1,11% | 1.943.615,00 |
| 14.04.2026 | 34,34 | 34,83 | 34,14 | 34,79 | 2,81% | 2.970.901,00 |
| 13.04.2026 | 33,38 | 34,02 | 33,30 | 33,84 | -0,16% | 2.668.303,00 |
| 10.04.2026 | 33,20 | 34,10 | 33,20 | 33,90 | 3,69% | 3.607.233,00 |
| 09.04.2026 | 32,17 | 32,91 | 32,01 | 32,69 | 1,57% | 2.553.058,00 |
| 08.04.2026 | 33,10 | 33,13 | 31,74 | 32,19 | 6,22% | 4.504.240,00 |
| 07.04.2026 | 30,00 | 31,07 | 29,86 | 30,30 | 4,18% | 3.697.072,00 |
| 02.04.2026 | 29,06 | 29,56 | 28,27 | 29,09 | -2,84% | 2.444.896,00 |
| 01.04.2026 | 29,84 | 30,02 | 29,19 | 29,94 | 4,65% | 2.648.876,00 |
| 31.03.2026 | 27,49 | 28,79 | 26,90 | 28,61 | 2,47% | 3.621.160,00 |