47,188€
4,68%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 46,88 | 47,93 | 46,88 | 47,29 | 4,91% | 10,00 |
| 30.07.2026 | 42,91 | 45,09 | 42,91 | 45,08 | 3,85% | 144,00 |
| 29.07.2026 | 43,00 | 44,23 | 43,00 | 43,41 | -0,71% | 276,00 |
| 28.07.2026 | 45,20 | 45,38 | 43,72 | 43,72 | -5,98% | 1.765,00 |
| 27.07.2026 | 46,55 | 47,46 | 46,50 | 46,50 | -2,39% | 505,00 |
| 24.07.2026 | 47,40 | 48,28 | 47,40 | 47,64 | -0,51% | 721,00 |
| 23.07.2026 | 54,19 | 54,19 | 47,77 | 47,89 | -16,63% | 3.373,00 |
| 22.07.2026 | 56,79 | 57,44 | 56,79 | 57,44 | -2,21% | 8,00 |
| 21.07.2026 | 56,22 | 58,74 | 56,22 | 58,74 | 7,19% | 58,00 |
| 20.07.2026 | 53,30 | 54,92 | 53,30 | 54,80 | -0,36% | 715,00 |
| 17.07.2026 | 51,71 | 55,00 | 51,71 | 55,00 | 0,26% | 1.576,00 |
| 16.07.2026 | 58,49 | 58,49 | 54,86 | 54,86 | -6,70% | 545,00 |
| 15.07.2026 | 62,35 | 62,35 | 58,80 | 58,80 | -3,32% | 45,00 |
| 14.07.2026 | 60,82 | 60,82 | 60,82 | 60,82 | 1,15% | - |
| 13.07.2026 | 60,23 | 60,23 | 60,13 | 60,13 | -2,42% | 155,00 |
| 10.07.2026 | 62,18 | 62,24 | 61,62 | 61,62 | -1,15% | 91,00 |
| 09.07.2026 | 59,37 | 62,34 | 59,37 | 62,34 | 5,66% | 209,00 |
| 08.07.2026 | 57,70 | 59,00 | 57,70 | 59,00 | -0,37% | 536,00 |
| 07.07.2026 | 60,89 | 60,89 | 59,22 | 59,22 | -5,55% | 462,00 |
| 06.07.2026 | 62,00 | 63,69 | 61,71 | 62,70 | -0,92% | 535,00 |
| 03.07.2026 | 61,68 | 63,28 | 61,68 | 63,28 | 7,89% | 176,00 |
| 02.07.2026 | 61,45 | 62,25 | 58,65 | 58,65 | -3,36% | 330,00 |
| 01.07.2026 | 64,94 | 65,38 | 60,69 | 60,69 | -7,17% | 88,00 |
| 30.06.2026 | 65,36 | 65,38 | 65,29 | 65,38 | 1,05% | 202,00 |
| 29.06.2026 | 62,68 | 64,71 | 62,68 | 64,70 | 3,21% | 1.532,00 |
| 26.06.2026 | 63,85 | 64,28 | 62,69 | 62,69 | -3,26% | 101,00 |
| 25.06.2026 | 65,82 | 66,30 | 64,80 | 64,80 | 0,98% | 1.970,00 |
| 24.06.2026 | 64,33 | 64,92 | 64,12 | 64,17 | 0,56% | 463,00 |
| 23.06.2026 | 67,80 | 67,80 | 63,79 | 63,81 | -8,00% | 133,00 |
| 22.06.2026 | 68,33 | 69,36 | 68,33 | 69,36 | 2,45% | 142,00 |
| 19.06.2026 | 67,00 | 68,14 | 67,00 | 67,70 | -0,44% | 280,00 |
| 18.06.2026 | 64,55 | 68,00 | 64,55 | 68,00 | 5,85% | 601,00 |
| 17.06.2026 | 64,69 | 65,31 | 64,24 | 64,24 | -1,02% | 3,00 |
| 16.06.2026 | 67,43 | 67,43 | 64,90 | 64,90 | -5,26% | 359,00 |
| 15.06.2026 | 69,82 | 70,04 | 68,32 | 68,50 | 0,72% | 1.093,00 |
| 12.06.2026 | 66,81 | 68,01 | 65,01 | 68,01 | 0,09% | 1.805,00 |
| 11.06.2026 | 61,03 | 67,95 | 61,03 | 67,95 | 11,94% | 558,00 |
| 10.06.2026 | 63,76 | 63,76 | 60,70 | 60,70 | -0,30% | 233,00 |
| 09.06.2026 | 66,78 | 66,78 | 58,38 | 60,88 | -7,90% | 1.164,00 |
| 08.06.2026 | 61,88 | 66,10 | 60,69 | 66,10 | 10,17% | 75,00 |
| 05.06.2026 | 66,53 | 66,53 | 59,85 | 60,00 | -9,09% | 778,00 |
| 04.06.2026 | 67,40 | 67,40 | 64,71 | 66,00 | -4,35% | 1.040,00 |
| 03.06.2026 | 68,83 | 69,84 | 67,70 | 69,00 | 2,68% | 5.602,00 |
| 02.06.2026 | 59,92 | 69,46 | 59,92 | 67,20 | 12,94% | 1.970,00 |
| 01.06.2026 | 59,92 | 60,27 | 59,50 | 59,50 | 0,17% | 230,00 |
| 29.05.2026 | 60,57 | 60,60 | 58,30 | 59,40 | -1,41% | 2.182,00 |
| 28.05.2026 | 57,51 | 60,25 | 57,51 | 60,25 | 2,69% | 414,00 |
| 27.05.2026 | 60,80 | 61,35 | 57,66 | 58,67 | -4,01% | 1.810,00 |
| 26.05.2026 | 58,42 | 61,12 | 58,42 | 61,12 | 4,32% | 1.160,00 |
| 25.05.2026 | 59,40 | 59,40 | 57,27 | 58,59 | 1,37% | 343,00 |
| 22.05.2026 | 56,22 | 58,90 | 56,22 | 57,80 | 4,48% | 366,00 |
| 21.05.2026 | 56,02 | 56,02 | 55,32 | 55,32 | 0,09% | 182,00 |
| 20.05.2026 | 52,24 | 55,27 | 52,24 | 55,27 | 4,28% | 25,00 |
| 19.05.2026 | 51,49 | 53,00 | 51,41 | 53,00 | -0,43% | 1.696,00 |
| 18.05.2026 | 52,44 | 54,02 | 52,44 | 53,23 | -0,11% | 157,00 |
| 15.05.2026 | 54,10 | 54,10 | 52,64 | 53,29 | -1,90% | 845,00 |
| 14.05.2026 | 54,36 | 54,36 | 53,38 | 54,32 | 1,88% | 536,00 |
| 13.05.2026 | 50,14 | 53,32 | 50,14 | 53,32 | 10,42% | 2.444,00 |
| 12.05.2026 | 49,57 | 50,12 | 48,29 | 48,29 | -5,05% | 1.054,00 |
| 11.05.2026 | 50,20 | 50,86 | 49,86 | 50,86 | -0,10% | 4.225,00 |
| 08.05.2026 | 47,64 | 50,91 | 47,64 | 50,91 | 8,42% | 385,00 |
| 07.05.2026 | 49,41 | 49,41 | 46,96 | 46,96 | -2,74% | 1.028,00 |
| 06.05.2026 | 48,68 | 48,91 | 48,15 | 48,28 | -3,44% | 382,00 |
| 05.05.2026 | 47,09 | 50,00 | 47,02 | 50,00 | 4,98% | 1.413,00 |
| 04.05.2026 | 47,99 | 48,07 | 47,40 | 47,63 | 4,00% | 1.154,00 |
| 30.04.2026 | 45,20 | 45,80 | 44,58 | 45,80 | 2,40% | 251,00 |
| 29.04.2026 | 42,80 | 44,73 | 42,80 | 44,73 | 5,82% | 355,00 |
| 28.04.2026 | 42,60 | 42,64 | 42,00 | 42,27 | -0,40% | 1.245,00 |
| 27.04.2026 | 43,63 | 43,63 | 42,27 | 42,44 | -0,48% | 1.385,00 |
| 24.04.2026 | 42,62 | 44,04 | 42,62 | 42,64 | -0,05% | 1.848,00 |
| 23.04.2026 | 38,85 | 43,26 | 38,50 | 42,66 | 12,75% | 2.555,00 |
| 22.04.2026 | 37,41 | 38,15 | 37,41 | 37,84 | 0,89% | 130,00 |
| 21.04.2026 | 37,27 | 37,92 | 37,27 | 37,50 | 1,37% | 180,00 |
| 20.04.2026 | 36,99 | 37,39 | 36,99 | 37,00 | 4,33% | 189,00 |
| 17.04.2026 | 35,46 | 35,46 | 35,46 | 35,46 | 2,90% | - |
| 16.04.2026 | 34,54 | 34,54 | 34,46 | 34,46 | -2,71% | 100,00 |
| 15.04.2026 | 34,52 | 35,42 | 34,52 | 35,42 | 0,97% | 1,00 |
| 14.04.2026 | 34,21 | 35,08 | 34,21 | 35,08 | 2,57% | 100,00 |
| 13.04.2026 | 33,00 | 34,20 | 33,00 | 34,20 | 1,88% | 104,00 |
| 10.04.2026 | 33,09 | 33,57 | 33,09 | 33,57 | 4,91% | 750,00 |
| 09.04.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -0,51% | - |
| 08.04.2026 | 32,00 | 32,40 | 31,78 | 32,17 | 4,64% | 665,00 |
| 07.04.2026 | 29,90 | 30,74 | 29,90 | 30,74 | 8,58% | 839,00 |
| 02.04.2026 | 28,90 | 28,90 | 28,31 | 28,31 | -4,24% | 200,00 |
| 01.04.2026 | 29,57 | 29,57 | 29,57 | 29,57 | 4,49% | - |
| 31.03.2026 | 27,16 | 28,30 | 27,16 | 28,30 | -0,35% | 881,00 |
| 30.03.2026 | 28,32 | 28,53 | 28,32 | 28,40 | 1,27% | 70,00 |
| 27.03.2026 | 29,08 | 29,08 | 28,04 | 28,04 | -2,98% | 33,00 |
| 26.03.2026 | 29,20 | 29,20 | 28,46 | 28,90 | 4,37% | 1.500,00 |
| 25.03.2026 | 27,69 | 27,69 | 27,69 | 27,69 | 2,56% | - |
| 24.03.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,07% | - |
| 23.03.2026 | 26,00 | 26,98 | 26,00 | 26,98 | -1,15% | 551,00 |
| 20.03.2026 | 27,79 | 28,19 | 27,30 | 27,30 | -3,00% | 570,00 |
| 19.03.2026 | 28,59 | 28,59 | 28,14 | 28,14 | -3,27% | 1.233,00 |
| 18.03.2026 | 29,38 | 29,95 | 29,09 | 29,09 | 0,19% | 1.611,00 |
| 17.03.2026 | 29,04 | 29,04 | 29,04 | 29,04 | 0,47% | - |
| 16.03.2026 | 28,90 | 28,90 | 28,90 | 28,90 | -0,24% | 120,00 |
| 13.03.2026 | 28,55 | 28,97 | 28,55 | 28,97 | 1,38% | 608,00 |
| 12.03.2026 | 28,75 | 29,02 | 28,58 | 28,58 | -1,07% | 596,00 |
| 11.03.2026 | 28,89 | 28,89 | 28,89 | 28,89 | -0,74% | - |