40,700€
-1,21%
Echtzeit-Aktienkurs STMicroelectronics N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 19.10.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 16.10.2026 | 41,00 | 41,80 | 41,00 | 41,00 | 1,49% | 157,00 |
| 15.10.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -6,91% | - |
| 14.10.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | - |
| 13.10.2026 | 44,60 | 44,60 | 44,00 | 44,00 | -4,76% | 200,00 |
| 12.10.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -3,35% | - |
| 09.10.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -2,85% | - |
| 08.10.2026 | 49,20 | 49,20 | 49,20 | 49,20 | -4,47% | - |
| 07.10.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 06.10.2026 | 50,50 | 51,50 | 50,50 | 51,50 | 0,00% | 19,00 |
| 05.10.2026 | 49,80 | 51,50 | 49,80 | 51,50 | 9,57% | 100,00 |
| 02.10.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 01.10.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
| 30.09.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 3,54% | - |
| 29.09.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 1,80% | - |
| 28.09.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 25.09.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -2,20% | - |
| 24.09.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -1,73% | - |
| 23.09.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 4,52% | - |
| 22.09.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 1,84% | - |
| 21.09.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 2,84% | - |
| 18.09.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 17.09.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 2,40% | - |
| 16.09.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -1,89% | - |
| 15.09.2026 | 41,20 | 42,60 | 41,20 | 42,40 | -3,20% | 260,00 |
| 14.09.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | - |
| 11.09.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -2,25% | - |
| 10.09.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 09.09.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -3,04% | - |
| 08.09.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 3,60% | - |
| 07.09.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 1,37% | - |
| 04.09.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | - |
| 03.09.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 3,35% | - |
| 02.09.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -3,69% | - |
| 01.09.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 1,40% | - |
| 31.08.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 28.08.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 2,38% | 3,00 |
| 27.08.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 26.08.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 25.08.2026 | 42,00 | 42,40 | 42,00 | 42,00 | -0,94% | 2.200,00 |
| 24.08.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 21.08.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -2,29% | - |
| 20.08.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -2,68% | - |
| 19.08.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -5,88% | - |
| 18.08.2026 | 48,20 | 48,20 | 47,60 | 47,60 | -0,83% | 25,00 |
| 17.08.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 1,69% | - |
| 14.08.2026 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | - |
| 13.08.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 0,42% | - |
| 12.08.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 0,00% | - |
| 11.08.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -1,25% | - |
| 10.08.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 3,45% | - |
| 07.08.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 1,31% | - |
| 06.08.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -2,14% | - |
| 05.08.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 4,00% | - |
| 04.08.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -1,32% | - |
| 03.08.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | - |
| 31.07.2026 | 46,60 | 46,60 | 46,20 | 46,20 | 8,45% | 60,00 |
| 30.07.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -3,18% | - |
| 29.07.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -1,79% | - |
| 28.07.2026 | 45,20 | 45,20 | 44,80 | 44,80 | -6,67% | 100,00 |
| 27.07.2026 | 47,00 | 48,00 | 47,00 | 48,00 | 1,27% | 60,00 |
| 24.07.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -13,03% | - |
| 23.07.2026 | 54,50 | 54,50 | 54,50 | 54,50 | -3,54% | - |
| 22.07.2026 | 56,50 | 56,50 | 56,50 | 56,50 | 3,67% | - |
| 21.07.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 2,83% | - |
| 20.07.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 0,95% | - |
| 17.07.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -9,48% | - |
| 16.07.2026 | 58,00 | 58,00 | 58,00 | 58,00 | -4,92% | - |
| 15.07.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 0,00% | - |
| 14.07.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 0,00% | - |
| 13.07.2026 | 61,00 | 61,00 | 61,00 | 61,00 | -1,61% | 40,00 |
| 10.07.2026 | 62,00 | 62,00 | 62,00 | 62,00 | 4,20% | - |
| 09.07.2026 | 59,50 | 59,50 | 59,50 | 59,50 | 3,48% | - |
| 08.07.2026 | 57,50 | 57,50 | 57,50 | 57,50 | -2,54% | - |
| 07.07.2026 | 60,50 | 60,50 | 59,00 | 59,00 | -5,60% | 20,00 |
| 06.07.2026 | 62,50 | 62,50 | 62,50 | 62,50 | 1,63% | - |
| 03.07.2026 | 61,50 | 61,50 | 61,50 | 61,50 | 4,24% | - |
| 02.07.2026 | 61,50 | 61,50 | 59,00 | 59,00 | -3,28% | 67,00 |
| 01.07.2026 | 63,50 | 63,50 | 61,00 | 61,00 | -5,43% | 28,00 |
| 30.06.2026 | 64,50 | 64,50 | 64,50 | 64,50 | 3,20% | - |
| 29.06.2026 | 62,50 | 62,50 | 62,50 | 62,50 | -1,57% | - |
| 26.06.2026 | 63,50 | 63,50 | 63,50 | 63,50 | -1,55% | - |
| 25.06.2026 | 64,50 | 64,50 | 64,50 | 64,50 | 2,38% | - |
| 24.06.2026 | 63,00 | 63,00 | 63,00 | 63,00 | -6,67% | - |
| 23.06.2026 | 67,50 | 67,50 | 67,50 | 67,50 | 0,75% | - |
| 22.06.2026 | 67,00 | 67,00 | 67,00 | 67,00 | 0,75% | - |
| 19.06.2026 | 66,50 | 66,50 | 66,50 | 66,50 | -2,21% | - |
| 18.06.2026 | 65,00 | 68,00 | 65,00 | 68,00 | 3,82% | 1.000,00 |
| 17.06.2026 | 65,50 | 65,50 | 65,50 | 65,50 | -2,96% | - |
| 16.06.2026 | 67,50 | 67,50 | 67,50 | 67,50 | -3,57% | 40,00 |
| 15.06.2026 | 70,00 | 70,00 | 70,00 | 70,00 | 5,26% | 2,00 |
| 12.06.2026 | 66,00 | 66,50 | 66,00 | 66,50 | 9,02% | 30,00 |
| 11.06.2026 | 61,00 | 61,00 | 61,00 | 61,00 | -1,61% | - |
| 10.06.2026 | 62,00 | 62,00 | 62,00 | 62,00 | -4,62% | - |
| 09.06.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 4,84% | - |
| 08.06.2026 | 62,00 | 62,00 | 62,00 | 62,00 | -3,13% | 30,00 |
| 05.06.2026 | 63,50 | 64,00 | 63,50 | 64,00 | -3,76% | 40,00 |
| 04.06.2026 | 66,50 | 66,50 | 66,50 | 66,50 | -6,34% | - |
| 03.06.2026 | 67,00 | 71,00 | 67,00 | 71,00 | 12,70% | 2,00 |