44,373€
0,33%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 43,98 | 45,03 | 43,94 | 44,47 | 0,55% | 39,00 |
| 13.10.2026 | 43,29 | 44,55 | 42,98 | 44,23 | -2,68% | 851,00 |
| 12.10.2026 | 46,80 | 46,80 | 45,45 | 45,45 | -2,83% | 185,00 |
| 09.10.2026 | 47,98 | 48,28 | 46,77 | 46,77 | -0,91% | 729,00 |
| 08.10.2026 | 49,59 | 49,59 | 47,20 | 47,20 | -5,83% | 282,00 |
| 07.10.2026 | 52,14 | 52,14 | 49,71 | 50,12 | -4,17% | 169,00 |
| 06.10.2026 | 51,14 | 52,30 | 51,14 | 52,30 | 3,67% | 168,00 |
| 05.10.2026 | 51,13 | 51,13 | 50,14 | 50,45 | 0,50% | 266,00 |
| 02.10.2026 | 47,99 | 50,20 | 47,99 | 50,20 | 4,14% | 190,00 |
| 01.10.2026 | 47,82 | 48,21 | 47,18 | 48,21 | 2,32% | 605,00 |
| 30.09.2026 | 47,59 | 47,59 | 46,65 | 47,11 | -0,50% | 228,00 |
| 29.09.2026 | 47,16 | 47,54 | 47,16 | 47,35 | 3,52% | 819,00 |
| 28.09.2026 | 44,82 | 46,40 | 44,82 | 45,74 | 0,80% | 132,00 |
| 25.09.2026 | 45,37 | 45,37 | 45,37 | 45,37 | -0,64% | - |
| 24.09.2026 | 45,66 | 45,66 | 45,66 | 45,66 | -1,84% | - |
| 23.09.2026 | 46,52 | 46,52 | 46,52 | 46,52 | 2,16% | - |
| 22.09.2026 | 44,68 | 45,53 | 44,68 | 45,53 | 2,38% | 25,00 |
| 21.09.2026 | 44,18 | 44,99 | 44,18 | 44,47 | 2,15% | 1.460,00 |
| 18.09.2026 | 42,57 | 43,54 | 42,57 | 43,54 | 2,82% | 500,00 |
| 17.09.2026 | 42,17 | 42,53 | 42,17 | 42,34 | -0,81% | 80,00 |
| 16.09.2026 | 41,64 | 42,69 | 41,64 | 42,69 | 2,82% | 20,00 |
| 15.09.2026 | 41,52 | 41,52 | 41,52 | 41,52 | -1,47% | - |
| 14.09.2026 | 43,07 | 43,27 | 42,14 | 42,14 | -4,59% | 45,00 |
| 11.09.2026 | 43,43 | 44,16 | 43,43 | 44,16 | 1,52% | 41,00 |
| 10.09.2026 | 44,46 | 44,46 | 43,50 | 43,50 | -2,50% | 1.358,00 |
| 09.09.2026 | 44,45 | 44,62 | 43,80 | 44,62 | -0,80% | 153,00 |
| 08.09.2026 | 46,20 | 46,20 | 44,98 | 44,98 | -2,11% | 27,00 |
| 07.09.2026 | 44,80 | 45,95 | 44,80 | 45,95 | 2,12% | 165,00 |
| 04.09.2026 | 44,14 | 45,04 | 44,14 | 44,99 | 3,22% | 222,00 |
| 03.09.2026 | 43,79 | 44,44 | 43,59 | 43,59 | 1,22% | 63,00 |
| 02.09.2026 | 42,36 | 43,06 | 42,36 | 43,06 | 2,45% | 190,00 |
| 01.09.2026 | 43,05 | 43,05 | 42,03 | 42,03 | -1,49% | 1,00 |
| 31.08.2026 | 43,13 | 43,51 | 42,67 | 42,67 | -2,08% | 581,00 |
| 28.08.2026 | 43,93 | 43,93 | 43,57 | 43,57 | -1,61% | 20,00 |
| 27.08.2026 | 43,14 | 44,47 | 43,14 | 44,29 | 5,63% | 182,00 |
| 26.08.2026 | 42,23 | 42,89 | 41,93 | 41,93 | -2,11% | 322,00 |
| 25.08.2026 | 42,45 | 42,83 | 42,45 | 42,83 | -0,56% | 1,00 |
| 24.08.2026 | 42,68 | 43,07 | 42,12 | 43,07 | -0,68% | 303,00 |
| 21.08.2026 | 43,10 | 43,37 | 43,10 | 43,37 | -0,97% | 129,00 |
| 20.08.2026 | 43,52 | 43,79 | 43,52 | 43,79 | 0,01% | 2,00 |
| 19.08.2026 | 44,93 | 45,22 | 43,79 | 43,79 | -4,71% | 1.077,00 |
| 18.08.2026 | 48,47 | 48,47 | 45,90 | 45,95 | -5,25% | 2.517,00 |
| 17.08.2026 | 48,46 | 48,50 | 48,46 | 48,50 | 2,72% | 400,00 |
| 14.08.2026 | 46,86 | 47,21 | 46,86 | 47,21 | -0,86% | 10,00 |
| 13.08.2026 | 47,90 | 47,90 | 47,62 | 47,62 | -0,52% | 600,00 |
| 12.08.2026 | 47,67 | 48,35 | 47,67 | 47,87 | -0,49% | 140,00 |
| 11.08.2026 | 47,42 | 48,11 | 47,37 | 48,11 | -2,07% | 1.070,00 |
| 10.08.2026 | 48,25 | 49,26 | 48,25 | 49,12 | 1,80% | 454,00 |
| 07.08.2026 | 45,92 | 48,25 | 45,92 | 48,25 | 3,14% | 3,00 |
| 06.08.2026 | 45,43 | 46,92 | 45,43 | 46,78 | 1,70% | 511,00 |
| 05.08.2026 | 47,02 | 47,02 | 46,00 | 46,00 | -3,51% | 33,00 |
| 04.08.2026 | 45,59 | 47,68 | 45,59 | 47,68 | 6,79% | 496,00 |
| 03.08.2026 | 46,01 | 46,01 | 44,65 | 44,65 | -2,06% | 31,00 |
| 31.07.2026 | 47,73 | 47,73 | 45,59 | 45,59 | 1,12% | 100,00 |
| 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 |