37,600€
8,67%
Echtzeit-Aktienkurs STMicroelectronics N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 35,10 | 35,70 | 35,10 | 35,40 | 2,31% | - |
| 16.04.2026 | 34,40 | 34,80 | 34,10 | 34,60 | -0,29% | 200,00 |
| 15.04.2026 | 35,00 | 35,50 | 34,30 | 34,70 | -0,57% | - |
| 14.04.2026 | 34,40 | 34,90 | 34,30 | 34,90 | 3,56% | - |
| 13.04.2026 | 33,50 | 34,30 | 33,30 | 33,70 | -0,30% | - |
| 10.04.2026 | 33,50 | 34,10 | 33,30 | 33,80 | 5,30% | 3.400,00 |
| 09.04.2026 | 32,50 | 32,70 | 32,10 | 32,10 | 0,94% | - |
| 08.04.2026 | 30,70 | 31,90 | 30,70 | 31,80 | 4,61% | - |
| 07.04.2026 | 29,60 | 31,20 | 29,60 | 30,40 | 6,29% | - |
| 02.04.2026 | 29,70 | 29,90 | 28,30 | 28,60 | -4,35% | - |
| 01.04.2026 | 30,10 | 30,10 | 29,90 | 29,90 | 0,34% | - |
| 31.03.2026 | 27,20 | 29,80 | 27,00 | 29,80 | 4,56% | 585,00 |
| 30.03.2026 | 28,30 | 28,70 | 28,10 | 28,50 | -3,06% | 200,00 |
| 27.03.2026 | 28,70 | 29,40 | 28,50 | 29,40 | 2,80% | - |
| 26.03.2026 | 28,70 | 29,30 | 28,40 | 28,60 | -0,35% | - |
| 25.03.2026 | 27,90 | 28,70 | 27,70 | 28,70 | 6,30% | - |
| 24.03.2026 | 27,10 | 27,30 | 26,90 | 27,00 | -1,10% | - |
| 23.03.2026 | 26,60 | 27,30 | 25,40 | 27,30 | -1,80% | - |
| 20.03.2026 | 28,00 | 28,50 | 27,60 | 27,80 | 0,36% | - |
| 19.03.2026 | 29,00 | 29,10 | 27,40 | 27,70 | -5,46% | - |
| 18.03.2026 | 29,10 | 29,30 | 29,10 | 29,30 | 0,69% | - |
| 17.03.2026 | 28,90 | 29,50 | 28,90 | 29,10 | 0,00% | - |
| 16.03.2026 | 28,90 | 29,50 | 28,70 | 29,10 | 0,69% | 1.500,00 |
| 13.03.2026 | 28,90 | 29,10 | 28,40 | 28,90 | -1,37% | 700,00 |
| 12.03.2026 | 29,30 | 29,50 | 29,30 | 29,30 | 0,69% | - |
| 11.03.2026 | 29,00 | 29,70 | 28,70 | 29,10 | 0,34% | - |
| 10.03.2026 | 28,70 | 29,70 | 28,40 | 29,00 | 7,41% | - |
| 09.03.2026 | 27,10 | 27,10 | 25,70 | 27,00 | -1,46% | - |
| 06.03.2026 | 28,70 | 28,70 | 27,30 | 27,40 | -3,52% | - |
| 05.03.2026 | 28,50 | 29,70 | 28,00 | 28,40 | 4,03% | - |
| 04.03.2026 | 27,30 | 27,30 | 27,10 | 27,30 | 2,25% | - |
| 03.03.2026 | 28,70 | 28,90 | 26,70 | 26,70 | -4,64% | - |
| 02.03.2026 | 28,30 | 28,70 | 26,60 | 28,00 | -3,45% | 750,00 |
| 27.02.2026 | 29,10 | 29,10 | 29,00 | 29,00 | 0,00% | - |
| 26.02.2026 | 29,30 | 29,60 | 28,50 | 29,00 | 0,35% | 819,00 |
| 25.02.2026 | 28,90 | 28,90 | 28,50 | 28,90 | 0,00% | - |
| 24.02.2026 | 28,70 | 29,30 | 28,50 | 28,90 | 1,40% | - |
| 23.02.2026 | 28,50 | 28,90 | 28,10 | 28,50 | 1,06% | 1.400,00 |
| 20.02.2026 | 28,30 | 28,30 | 28,00 | 28,20 | -0,70% | - |
| 19.02.2026 | 28,70 | 28,70 | 28,10 | 28,40 | -2,07% | - |
| 18.02.2026 | 28,00 | 29,30 | 27,70 | 29,00 | 3,94% | - |
| 17.02.2026 | 27,90 | 27,90 | 27,10 | 27,90 | -1,06% | 1.600,00 |
| 16.02.2026 | 28,30 | 28,50 | 28,00 | 28,20 | -1,05% | - |
| 13.02.2026 | 28,30 | 28,70 | 27,90 | 28,50 | -4,04% | - |
| 12.02.2026 | 29,50 | 29,90 | 29,50 | 29,70 | 6,45% | - |
| 11.02.2026 | 28,10 | 28,10 | 27,70 | 27,90 | -1,41% | 80,00 |
| 10.02.2026 | 27,30 | 28,50 | 27,10 | 28,30 | 2,17% | 800,00 |
| 09.02.2026 | 25,30 | 27,70 | 25,30 | 27,70 | 13,99% | 580,00 |
| 06.02.2026 | 24,50 | 24,60 | 23,90 | 24,30 | -0,82% | - |
| 05.02.2026 | 24,80 | 25,30 | 24,30 | 24,50 | 2,51% | 300,00 |
| 04.02.2026 | 23,50 | 24,00 | 23,00 | 23,90 | 0,00% | - |
| 03.02.2026 | 24,60 | 24,60 | 23,70 | 23,90 | 2,14% | - |
| 02.02.2026 | 23,30 | 23,60 | 22,70 | 23,40 | -2,09% | - |
| 30.01.2026 | 23,90 | 24,30 | 23,50 | 23,90 | 0,84% | 220,00 |
| 29.01.2026 | 25,30 | 26,40 | 23,10 | 23,70 | -4,82% | - |
| 28.01.2026 | 25,20 | 26,00 | 24,90 | 24,90 | 0,00% | - |
| 23.01.2026 | 24,70 | 25,10 | 24,30 | 24,90 | 1,63% | - |
| 22.01.2026 | 24,40 | 24,50 | 24,30 | 24,50 | 1,66% | - |
| 21.01.2026 | 23,10 | 24,30 | 23,10 | 24,10 | 4,33% | 252,00 |
| 20.01.2026 | 23,10 | 23,30 | 22,70 | 23,10 | -4,55% | - |
| 19.01.2026 | 24,20 | 24,20 | 24,00 | 24,20 | -0,41% | - |
| 16.01.2026 | 24,10 | 24,30 | 24,10 | 24,30 | 0,00% | - |
| 15.01.2026 | 23,90 | 24,30 | 23,90 | 24,30 | -1,62% | 200,00 |
| 14.01.2026 | 24,50 | 24,70 | 24,40 | 24,70 | 0,00% | - |
| 12.01.2026 | 24,80 | 24,80 | 24,30 | 24,70 | 0,00% | - |
| 09.01.2026 | 24,00 | 24,70 | 23,90 | 24,70 | 0,00% | - |
| 07.01.2026 | 25,10 | 25,30 | 24,50 | 24,70 | 1,23% | - |
| 06.01.2026 | 23,50 | 24,70 | 23,30 | 24,40 | 3,39% | - |
| 05.01.2026 | 23,30 | 23,90 | 23,30 | 23,60 | 1,29% | - |
| 02.01.2026 | 22,50 | 23,30 | 22,10 | 23,30 | 4,48% | - |
| 29.12.2025 | 22,10 | 22,30 | 22,10 | 22,30 | 0,00% | - |
| 22.12.2025 | 22,10 | 22,30 | 22,10 | 22,30 | 1,83% | - |
| 19.12.2025 | 22,00 | 22,10 | 21,90 | 21,90 | 0,00% | - |
| 18.12.2025 | 21,80 | 21,90 | 21,80 | 21,90 | -0,45% | - |
| 17.12.2025 | 22,10 | 22,70 | 21,90 | 22,00 | -1,35% | 226,00 |
| 15.12.2025 | 22,10 | 22,90 | 22,00 | 22,30 | 0,00% | - |
| 12.12.2025 | 22,30 | 22,70 | 22,30 | 22,30 | 0,90% | - |
| 11.12.2025 | 22,50 | 22,50 | 21,90 | 22,10 | -1,34% | 2.400,00 |
| 10.12.2025 | 22,30 | 22,50 | 22,10 | 22,40 | 0,45% | - |
| 09.12.2025 | 22,30 | 22,50 | 22,10 | 22,30 | 0,90% | - |
| 08.12.2025 | 22,30 | 22,40 | 21,90 | 22,10 | -0,90% | - |
| 05.12.2025 | 22,00 | 22,50 | 21,90 | 22,30 | 1,83% | 8.000,00 |
| 04.12.2025 | 22,10 | 22,50 | 21,70 | 21,90 | 4,78% | 4.000,00 |
| 03.12.2025 | 20,70 | 21,40 | 20,60 | 20,90 | 2,96% | - |
| 02.12.2025 | 19,95 | 20,30 | 19,85 | 20,30 | 3,84% | 6.200,00 |
| 01.12.2025 | 20,05 | 20,05 | 19,55 | 19,55 | -0,51% | 2.700,00 |
| 28.11.2025 | 19,80 | 19,85 | 19,65 | 19,65 | -0,76% | - |
| 27.11.2025 | 19,75 | 19,90 | 19,65 | 19,80 | 0,25% | - |
| 26.11.2025 | 19,35 | 19,85 | 19,20 | 19,75 | 2,60% | 8.740,00 |
| 25.11.2025 | 19,20 | 19,25 | 19,15 | 19,25 | 0,52% | - |
| 24.11.2025 | 19,10 | 19,35 | 18,85 | 19,15 | 0,00% | - |
| 21.11.2025 | 18,35 | 19,20 | 18,35 | 19,15 | 0,26% | - |
| 20.11.2025 | 19,45 | 20,10 | 18,85 | 19,10 | -1,55% | - |
| 19.11.2025 | 19,25 | 19,55 | 19,15 | 19,40 | 0,78% | - |
| 18.11.2025 | 19,50 | 19,70 | 19,10 | 19,25 | -2,53% | 600,00 |
| 17.11.2025 | 20,10 | 20,40 | 19,65 | 19,75 | -1,74% | - |
| 14.11.2025 | 20,40 | 20,70 | 19,95 | 20,10 | -1,95% | - |
| 13.11.2025 | 20,70 | 21,10 | 20,40 | 20,50 | -0,97% | - |
| 12.11.2025 | 20,50 | 21,30 | 19,95 | 20,70 | 0,49% | 3.000,00 |
| 11.11.2025 | 20,60 | 20,70 | 20,30 | 20,60 | 0,00% | 7.000,00 |