37,293€
1,68%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 36,72 | 38,09 | 36,72 | 37,10 | 1,15% | 1.152,00 |
| 05.11.2026 | 39,96 | 40,00 | 36,68 | 36,68 | -9,05% | 1.419,00 |
| 04.11.2026 | 43,13 | 43,42 | 40,33 | 40,33 | -7,59% | 504,00 |
| 03.11.2026 | 41,68 | 43,64 | 41,68 | 43,64 | 1,97% | 5,00 |
| 02.11.2026 | 41,96 | 42,79 | 41,96 | 42,79 | 0,58% | 455,00 |
| 30.10.2026 | 42,60 | 42,60 | 42,55 | 42,55 | -3,43% | 3,00 |
| 29.10.2026 | 42,50 | 44,06 | 42,50 | 44,06 | 0,64% | 201,00 |
| 28.10.2026 | 43,54 | 43,78 | 43,42 | 43,78 | 5,05% | 600,00 |
| 27.10.2026 | 40,22 | 41,67 | 40,22 | 41,67 | 1,33% | 2,00 |
| 26.10.2026 | 39,02 | 41,13 | 39,02 | 41,13 | 2,59% | 6.026,00 |
| 23.10.2026 | 40,09 | 40,09 | 40,09 | 40,09 | -1,60% | - |
| 22.10.2026 | 40,74 | 40,74 | 40,74 | 40,74 | -2,85% | - |
| 21.10.2026 | 41,28 | 41,97 | 41,28 | 41,93 | 5,19% | 219,00 |
| 20.10.2026 | 40,44 | 40,44 | 39,80 | 39,86 | -3,08% | 275,00 |
| 19.10.2026 | 41,13 | 41,13 | 41,13 | 41,13 | -0,42% | - |
| 16.10.2026 | 41,98 | 41,98 | 41,30 | 41,30 | 0,73% | 77,00 |
| 15.10.2026 | 39,85 | 41,19 | 39,85 | 41,00 | -3,45% | 793,00 |
| 14.10.2026 | 44,30 | 44,50 | 42,47 | 42,47 | -3,98% | 84,00 |
| 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 |