43,215€
-0,36%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 43,06 | 44,55 | 42,41 | 44,21 | 1,93% | 2.756.157,00 |
| 28.10.2026 | 44,06 | 44,29 | 43,08 | 43,37 | 0,02% | 2.077.809,00 |
| 27.10.2026 | 40,55 | 43,52 | 40,51 | 43,36 | 7,06% | 2.105.082,00 |
| 26.10.2026 | 39,46 | 40,79 | 39,23 | 40,50 | 2,62% | 2.500.328,00 |
| 23.10.2026 | 39,89 | 40,28 | 38,61 | 39,47 | -1,24% | 2.554.847,00 |
| 22.10.2026 | 40,22 | 40,93 | 39,73 | 39,96 | -4,89% | 2.278.547,00 |
| 21.10.2026 | 41,31 | 42,10 | 41,21 | 42,02 | 2,46% | 2.025.354,00 |
| 20.10.2026 | 40,53 | 41,46 | 39,70 | 41,01 | -0,47% | 1.652.064,00 |
| 19.10.2026 | 41,24 | 41,77 | 40,47 | 41,20 | 0,07% | 1.905.607,00 |
| 16.10.2026 | 41,81 | 42,01 | 40,87 | 41,17 | -0,58% | 2.705.996,00 |
| 15.10.2026 | 40,87 | 41,59 | 39,54 | 41,41 | -3,76% | 3.260.386,00 |
| 14.10.2026 | 44,27 | 45,04 | 42,86 | 43,03 | -1,84% | 2.300.167,00 |
| 13.10.2026 | 44,07 | 44,96 | 42,93 | 43,84 | -3,80% | 2.722.332,00 |
| 12.10.2026 | 46,84 | 47,06 | 45,31 | 45,57 | -2,11% | 1.445.022,00 |
| 09.10.2026 | 47,50 | 48,26 | 46,34 | 46,55 | -3,00% | 2.062.785,00 |
| 08.10.2026 | 49,08 | 49,14 | 47,77 | 47,99 | -3,83% | 1.917.387,00 |
| 07.10.2026 | 51,70 | 51,85 | 49,32 | 49,90 | -4,05% | 2.220.112,00 |
| 06.10.2026 | 51,54 | 52,41 | 51,20 | 52,00 | 2,22% | 2.196.810,00 |
| 05.10.2026 | 50,50 | 51,11 | 49,94 | 50,87 | 1,05% | 1.890.052,00 |
| 02.10.2026 | 47,82 | 50,34 | 47,79 | 50,34 | 6,54% | 2.713.698,00 |
| 01.10.2026 | 47,86 | 48,08 | 46,46 | 47,25 | 0,79% | 1.703.011,00 |
| 30.09.2026 | 46,89 | 47,46 | 46,49 | 46,88 | -0,33% | 2.326.444,00 |
| 29.09.2026 | 46,88 | 47,96 | 46,74 | 47,04 | 2,61% | 2.386.938,00 |
| 28.09.2026 | 45,01 | 46,70 | 44,65 | 45,84 | 1,63% | 1.882.649,00 |
| 25.09.2026 | 46,16 | 46,48 | 45,01 | 45,11 | 0,50% | 1.641.698,00 |
| 24.09.2026 | 45,74 | 45,82 | 44,57 | 44,88 | -2,67% | 1.747.890,00 |
| 23.09.2026 | 46,88 | 47,02 | 45,27 | 46,11 | -1,05% | 1.773.893,00 |
| 22.09.2026 | 45,25 | 46,67 | 44,77 | 46,60 | 4,37% | 2.567.934,00 |
| 21.09.2026 | 44,11 | 45,04 | 44,08 | 44,65 | 2,75% | 2.284.502,00 |
| 18.09.2026 | 43,24 | 43,67 | 43,03 | 43,46 | 2,39% | 3.685.320,00 |
| 17.09.2026 | 42,39 | 43,21 | 41,93 | 42,44 | -0,39% | 1.780.535,00 |
| 16.09.2026 | 42,33 | 43,01 | 42,32 | 42,61 | 1,96% | 1.830.867,00 |
| 15.09.2026 | 41,64 | 42,31 | 41,23 | 41,79 | 0,12% | 1.300.104,00 |
| 14.09.2026 | 43,44 | 43,46 | 41,36 | 41,74 | -6,58% | 2.986.790,00 |
| 11.09.2026 | 43,76 | 44,70 | 43,72 | 44,68 | 2,37% | 1.739.660,00 |
| 10.09.2026 | 44,56 | 45,04 | 43,09 | 43,64 | -2,21% | 2.876.133,00 |
| 09.09.2026 | 45,21 | 45,30 | 43,71 | 44,63 | -0,84% | 2.038.842,00 |
| 08.09.2026 | 46,08 | 46,40 | 44,74 | 45,01 | -3,50% | 2.164.705,00 |
| 07.09.2026 | 45,70 | 46,72 | 45,61 | 46,64 | 4,08% | 1.709.832,00 |
| 04.09.2026 | 44,39 | 45,36 | 44,22 | 44,81 | 1,77% | 2.302.789,00 |
| 03.09.2026 | 43,82 | 44,60 | 43,04 | 44,03 | 0,70% | 2.169.587,00 |
| 02.09.2026 | 42,52 | 43,94 | 42,43 | 43,72 | 3,34% | 1.790.061,00 |
| 01.09.2026 | 43,49 | 44,16 | 41,83 | 42,31 | -1,65% | 2.192.052,00 |
| 31.08.2026 | 43,04 | 43,94 | 42,99 | 43,02 | -0,80% | 2.724.978,00 |
| 28.08.2026 | 43,95 | 44,16 | 43,17 | 43,36 | -0,52% | 1.500.143,00 |
| 27.08.2026 | 43,47 | 44,54 | 43,23 | 43,59 | 2,99% | 2.729.339,00 |
| 26.08.2026 | 42,46 | 43,04 | 42,12 | 42,32 | -0,55% | 1.620.244,00 |
| 25.08.2026 | 43,29 | 43,32 | 42,18 | 42,56 | 0,79% | 1.652.787,00 |
| 24.08.2026 | 42,83 | 43,29 | 41,99 | 42,22 | -2,00% | 2.120.457,00 |
| 21.08.2026 | 43,63 | 43,85 | 42,79 | 43,08 | 0,21% | 1.504.689,00 |
| 20.08.2026 | 44,00 | 44,08 | 42,60 | 42,99 | -2,05% | 2.550.512,00 |
| 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 |