47,995€
2,21%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 47,87 | 48,10 | 47,42 | 47,73 | 1,65% | - |
| 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% | - |
| 10.03.2026 | 28,66 | 29,50 | 28,66 | 29,10 | 9,54% | 528,00 |
| 09.03.2026 | 26,17 | 26,57 | 26,17 | 26,57 | -7,36% | 134,00 |
| 06.03.2026 | 28,68 | 28,68 | 28,68 | 28,68 | -1,05% | - |
| 05.03.2026 | 28,03 | 29,41 | 28,03 | 28,98 | 7,99% | 450,00 |
| 04.03.2026 | 26,84 | 26,84 | 26,84 | 26,84 | -4,52% | - |
| 03.03.2026 | 28,06 | 28,11 | 27,03 | 28,11 | 0,93% | 110,00 |
| 02.03.2026 | 27,36 | 27,85 | 27,36 | 27,85 | -3,98% | 300,00 |
| 27.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,03% | 145,00 |
| 26.02.2026 | 29,01 | 29,01 | 29,01 | 29,01 | 0,89% | - |
| 25.02.2026 | 28,61 | 28,76 | 28,61 | 28,76 | -1,74% | 10,00 |
| 24.02.2026 | 28,51 | 29,44 | 28,51 | 29,27 | 4,00% | 117,00 |
| 23.02.2026 | 28,14 | 28,14 | 28,14 | 28,14 | -1,26% | - |
| 20.02.2026 | 28,16 | 28,50 | 28,12 | 28,50 | -0,05% | 600,00 |
| 19.02.2026 | 28,52 | 28,52 | 28,52 | 28,52 | -1,18% | 120,00 |
| 18.02.2026 | 28,15 | 29,06 | 28,15 | 28,86 | 5,43% | 670,00 |
| 17.02.2026 | 27,68 | 27,68 | 27,37 | 27,37 | -2,96% | 100,00 |
| 16.02.2026 | 28,37 | 28,37 | 27,80 | 28,21 | -0,16% | 549,00 |
| 13.02.2026 | 28,25 | 28,25 | 28,25 | 28,25 | -3,05% | - |
| 12.02.2026 | 29,81 | 29,81 | 29,02 | 29,14 | 0,48% | 621,00 |
| 11.02.2026 | 27,91 | 29,00 | 27,91 | 29,00 | 3,57% | 410,00 |
| 10.02.2026 | 27,11 | 28,00 | 27,11 | 28,00 | 1,82% | 1.047,00 |
| 09.02.2026 | 25,18 | 27,50 | 25,18 | 27,50 | 8,67% | 1.817,00 |
| 06.02.2026 | 24,45 | 25,31 | 24,45 | 25,31 | 3,03% | 100,00 |
| 05.02.2026 | 24,67 | 24,84 | 24,56 | 24,56 | 2,53% | 262,00 |
| 04.02.2026 | 23,57 | 23,96 | 23,57 | 23,96 | -1,48% | 9,00 |
| 03.02.2026 | 24,32 | 24,32 | 24,32 | 24,32 | 1,69% | - |
| 02.02.2026 | 23,30 | 23,91 | 22,97 | 23,91 | 0,89% | 1.707,00 |
| 30.01.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 1,40% | - |
| 29.01.2026 | 26,11 | 26,22 | 23,13 | 23,37 | -7,25% | 1.440,00 |
| 28.01.2026 | 25,30 | 25,30 | 25,20 | 25,20 | 4,59% | 4.050,00 |
| 27.01.2026 | 24,10 | 24,10 | 24,10 | 24,10 | 1,69% | 100,00 |
| 26.01.2026 | 24,42 | 24,42 | 23,70 | 23,70 | -2,83% | 1.873,00 |
| 23.01.2026 | 24,46 | 24,46 | 24,39 | 24,39 | -1,47% | 100,00 |
| 22.01.2026 | 24,40 | 25,02 | 24,40 | 24,75 | 6,77% | 270,00 |
| 21.01.2026 | 23,18 | 23,18 | 23,18 | 23,18 | 0,46% | - |
| 20.01.2026 | 22,94 | 23,08 | 22,80 | 23,08 | 0,13% | 239,00 |
| 19.01.2026 | 23,71 | 23,71 | 23,05 | 23,05 | -5,51% | 690,00 |
| 16.01.2026 | 24,19 | 24,39 | 24,19 | 24,39 | -0,55% | 130,00 |
| 15.01.2026 | 24,74 | 24,74 | 24,53 | 24,53 | 0,70% | 580,00 |
| 14.01.2026 | 24,42 | 24,42 | 24,36 | 24,36 | 0,52% | 100,00 |
| 13.01.2026 | 24,23 | 24,23 | 24,23 | 24,23 | 1,04% | - |
| 12.01.2026 | 24,51 | 24,51 | 23,98 | 23,98 | -2,60% | 910,00 |
| 09.01.2026 | 24,19 | 24,62 | 24,19 | 24,62 | -1,05% | 291,00 |
| 08.01.2026 | 24,88 | 24,88 | 24,88 | 24,88 | 0,28% | - |
| 07.01.2026 | 24,81 | 24,81 | 24,81 | 24,81 | 2,01% | - |
| 06.01.2026 | 23,91 | 24,57 | 23,62 | 24,32 | 3,14% | 1.661,00 |
| 05.01.2026 | 23,60 | 23,64 | 23,58 | 23,58 | -0,08% | 79,00 |
| 02.01.2026 | 22,25 | 23,60 | 22,25 | 23,60 | 6,16% | 250,00 |
| 30.12.2025 | 22,10 | 22,25 | 22,10 | 22,23 | 0,50% | 269,00 |
| 29.12.2025 | 22,12 | 22,12 | 22,12 | 22,12 | -0,16% | - |
| 23.12.2025 | 22,00 | 22,16 | 22,00 | 22,16 | 0,11% | 114,00 |
| 22.12.2025 | 22,20 | 22,20 | 22,13 | 22,13 | 1,10% | 255,00 |
| 19.12.2025 | 21,89 | 21,89 | 21,89 | 21,89 | 1,11% | - |
| 18.12.2025 | 21,65 | 21,65 | 21,65 | 21,65 | -0,69% | - |
| 17.12.2025 | 22,16 | 22,50 | 21,80 | 21,80 | -1,71% | 3.027,00 |
| 16.12.2025 | 22,22 | 22,22 | 21,98 | 22,18 | 0,05% | 628,00 |
| 15.12.2025 | 22,17 | 22,17 | 22,17 | 22,17 | -0,18% | - |
| 12.12.2025 | 22,21 | 22,21 | 22,21 | 22,21 | 0,79% | 3,00 |
| 11.12.2025 | 22,04 | 22,04 | 22,04 | 22,04 | -0,07% | - |
| 10.12.2025 | 22,05 | 22,05 | 22,05 | 22,05 | -2,54% | - |