59,000€
-2,48%
Echtzeit-Aktienkurs STMicroelectronics NV
Bid:
Ask:
Aktienkurse zur STMicroelectronics NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 59,00 | 59,00 | 59,00 | 59,00 | -2,48% | - |
| 28.05.2026 | 57,00 | 60,50 | 57,00 | 60,50 | 0,83% | 37,00 |
| 27.05.2026 | 60,00 | 60,00 | 60,00 | 60,00 | 3,45% | - |
| 26.05.2026 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 25.05.2026 | 58,00 | 58,00 | 58,00 | 58,00 | 2,65% | - |
| 22.05.2026 | 56,00 | 57,50 | 56,00 | 56,50 | 3,67% | 190,00 |
| 21.05.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 5,83% | - |
| 20.05.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 19.05.2026 | 51,50 | 51,50 | 51,00 | 51,00 | -1,92% | 354,00 |
| 18.05.2026 | 51,50 | 52,00 | 51,50 | 52,00 | -0,95% | 2.000,00 |
| 15.05.2026 | 54,00 | 54,00 | 52,50 | 52,50 | -6,25% | 40,00 |
| 14.05.2026 | 53,00 | 56,00 | 53,00 | 56,00 | 13,36% | 130,00 |
| 13.05.2026 | 49,20 | 49,40 | 49,20 | 49,40 | -0,40% | 100,00 |
| 12.05.2026 | 49,60 | 49,60 | 49,60 | 49,60 | -1,78% | - |
| 11.05.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 1,41% | 43,00 |
| 08.05.2026 | 48,00 | 49,80 | 48,00 | 49,80 | 3,32% | 957,00 |
| 07.05.2026 | 48,00 | 49,20 | 48,00 | 48,20 | -0,82% | 833,00 |
| 06.05.2026 | 48,80 | 48,80 | 48,60 | 48,60 | -1,22% | 60,00 |
| 05.05.2026 | 46,60 | 49,20 | 46,60 | 49,20 | 2,93% | 984,00 |
| 04.05.2026 | 46,80 | 47,80 | 46,80 | 47,80 | 8,64% | 13,00 |
| 30.04.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 2,80% | - |
| 29.04.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 2,39% | - |
| 28.04.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -2,34% | - |
| 27.04.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
| 24.04.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 7,04% | - |
| 23.04.2026 | 38,80 | 39,80 | 38,80 | 39,80 | 5,85% | 435,00 |
| 22.04.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | - |
| 21.04.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 2,20% | - |
| 20.04.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 2,82% | - |
| 17.04.2026 | 34,60 | 35,40 | 34,60 | 35,40 | 3,51% | 60,00 |
| 16.04.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 15.04.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 14.04.2026 | 34,20 | 34,40 | 34,20 | 34,40 | 3,61% | 40,00 |
| 13.04.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | - |
| 10.04.2026 | 33,20 | 34,00 | 33,20 | 34,00 | 5,59% | 2,00 |
| 09.04.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 3,21% | - |
| 08.04.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 6,12% | - |
| 07.04.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 02.04.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 01.04.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 8,82% | - |
| 31.03.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -3,55% | - |
| 30.03.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -3,42% | - |
| 27.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 26.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 5,84% | - |
| 25.03.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 3,01% | - |
| 24.03.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 23.03.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -3,65% | - |
| 20.03.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -4,86% | - |
| 19.03.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 18.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 17.03.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 16.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 13.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 12.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 11.03.2026 | 29,00 | 29,20 | 29,00 | 29,20 | 2,82% | 30,00 |
| 10.03.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 8,40% | - |
| 09.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -7,09% | - |
| 06.03.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | - |
| 05.03.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 04.03.2026 | 26,80 | 27,40 | 26,80 | 27,40 | -1,44% | 965,00 |
| 03.03.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 02.03.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | 16,00 |
| 27.02.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 26.02.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 25.02.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 24.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 23.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 20.02.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 19.02.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 3,65% | - |
| 18.02.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 17.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 16.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 13.02.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -4,79% | - |
| 12.02.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 5,04% | - |
| 11.02.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 2,96% | - |
| 10.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 6,30% | - |
| 09.02.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 4,10% | - |
| 06.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 05.02.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 6,96% | - |
| 04.02.2026 | 23,20 | 23,20 | 23,00 | 23,00 | -3,36% | 516,00 |
| 03.02.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 02.02.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -4,13% | - |
| 30.01.2026 | 23,20 | 24,20 | 23,20 | 24,20 | -3,97% | 300,00 |
| 29.01.2026 | 25,40 | 25,40 | 25,20 | 25,20 | 1,61% | 500,00 |
| 28.01.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 4,20% | - |
| 27.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 26.01.2026 | 24,40 | 24,40 | 24,20 | 24,20 | -0,82% | 1.000,00 |
| 23.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 22.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | - |
| 21.01.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 20.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -5,00% | - |
| 19.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 16.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 15.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 14.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 13.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 12.01.2026 | 24,40 | 24,40 | 24,20 | 24,20 | 0,83% | 756,00 |
| 09.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 08.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 07.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |