40,900€
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 | 40,70 | 41,50 | 39,60 | 41,10 | 0,49% | - |
| 19.10.2026 | 40,50 | 41,80 | 40,30 | 40,90 | 0,00% | - |
| 16.10.2026 | 41,50 | 42,00 | 40,70 | 40,90 | -1,45% | - |
| 15.10.2026 | 42,10 | 42,10 | 39,50 | 41,50 | -0,95% | - |
| 14.10.2026 | 44,30 | 45,10 | 41,70 | 41,90 | -4,56% | - |
| 13.10.2026 | 45,30 | 45,30 | 43,00 | 43,90 | -5,39% | - |
| 12.10.2026 | 46,80 | 46,80 | 46,10 | 46,40 | -0,64% | - |
| 09.10.2026 | 47,00 | 48,30 | 46,30 | 46,70 | -0,43% | - |
| 08.10.2026 | 50,20 | 50,30 | 46,50 | 46,90 | -6,11% | - |
| 07.10.2026 | 52,25 | 52,50 | 49,30 | 49,95 | -2,54% | - |
| 06.10.2026 | 51,25 | 52,50 | 51,00 | 51,25 | -0,49% | - |
| 05.10.2026 | 50,65 | 51,50 | 49,95 | 51,50 | 2,18% | - |
| 02.10.2026 | 47,70 | 50,50 | 47,00 | 50,40 | 5,44% | - |
| 01.10.2026 | 47,00 | 48,50 | 46,60 | 47,80 | 1,92% | - |
| 30.09.2026 | 47,40 | 47,60 | 46,40 | 46,90 | -0,42% | 21,00 |
| 29.09.2026 | 46,50 | 47,90 | 45,70 | 47,10 | 0,86% | - |
| 28.09.2026 | 45,30 | 46,80 | 44,60 | 46,70 | 2,41% | - |
| 25.09.2026 | 45,30 | 46,50 | 45,30 | 45,60 | 1,56% | - |
| 24.09.2026 | 46,10 | 46,10 | 44,50 | 44,90 | -2,60% | - |
| 23.09.2026 | 46,80 | 47,00 | 45,90 | 46,10 | -1,07% | - |
| 22.09.2026 | 45,10 | 46,80 | 44,80 | 46,60 | 3,33% | - |
| 21.09.2026 | 43,90 | 45,20 | 43,70 | 45,10 | 4,40% | - |
| 18.09.2026 | 42,50 | 43,70 | 42,50 | 43,20 | 1,65% | - |
| 17.09.2026 | 41,90 | 43,20 | 41,70 | 42,50 | -0,47% | - |
| 16.09.2026 | 41,50 | 43,00 | 41,50 | 42,70 | 1,67% | - |
| 15.09.2026 | 41,50 | 42,30 | 41,10 | 42,00 | 0,96% | - |
| 14.09.2026 | 44,30 | 44,30 | 41,50 | 41,60 | -6,52% | - |
| 11.09.2026 | 43,80 | 44,70 | 43,70 | 44,50 | 1,37% | - |
| 10.09.2026 | 44,30 | 45,10 | 43,00 | 43,90 | -1,57% | - |
| 09.09.2026 | 44,80 | 45,20 | 43,70 | 44,60 | -1,33% | - |
| 08.09.2026 | 46,50 | 46,60 | 44,70 | 45,20 | -3,00% | - |
| 07.09.2026 | 45,00 | 46,70 | 45,00 | 46,60 | 2,87% | 444,00 |
| 04.09.2026 | 44,10 | 45,30 | 44,10 | 45,30 | 4,14% | - |
| 03.09.2026 | 43,90 | 44,60 | 43,10 | 43,50 | -0,91% | - |
| 02.09.2026 | 42,60 | 43,90 | 42,00 | 43,90 | 3,78% | 10,00 |
| 01.09.2026 | 43,20 | 44,20 | 41,90 | 42,30 | -2,31% | 2,00 |
| 31.08.2026 | 42,60 | 43,90 | 42,60 | 43,30 | 1,41% | - |
| 28.08.2026 | 44,30 | 44,30 | 42,60 | 42,70 | -2,95% | - |
| 27.08.2026 | 42,80 | 44,50 | 42,80 | 44,00 | 3,29% | 8,00 |
| 26.08.2026 | 42,50 | 43,10 | 42,10 | 42,60 | -0,23% | - |
| 25.08.2026 | 42,30 | 43,10 | 42,30 | 42,70 | 0,47% | - |
| 24.08.2026 | 43,40 | 43,50 | 42,00 | 42,50 | -1,39% | - |
| 21.08.2026 | 42,80 | 43,80 | 42,70 | 43,10 | 0,00% | - |
| 20.08.2026 | 43,30 | 44,40 | 42,70 | 43,10 | -1,82% | - |
| 19.08.2026 | 45,10 | 45,70 | 43,70 | 43,90 | -2,66% | - |
| 18.08.2026 | 47,90 | 48,70 | 45,00 | 45,10 | -7,58% | 3,00 |
| 17.08.2026 | 47,20 | 49,20 | 47,20 | 48,80 | 3,39% | - |
| 14.08.2026 | 46,90 | 47,60 | 46,40 | 47,20 | -0,84% | - |
| 13.08.2026 | 47,20 | 47,90 | 46,90 | 47,60 | 0,00% | - |
| 12.08.2026 | 47,60 | 49,10 | 47,50 | 47,60 | 0,00% | - |
| 11.08.2026 | 47,50 | 48,50 | 47,10 | 47,60 | -0,63% | - |
| 10.08.2026 | 48,50 | 49,50 | 47,50 | 47,90 | 0,00% | - |
| 07.08.2026 | 46,20 | 48,50 | 46,20 | 47,90 | 2,57% | - |
| 06.08.2026 | 46,00 | 47,30 | 45,20 | 46,70 | 1,30% | - |
| 05.08.2026 | 47,40 | 47,60 | 45,60 | 46,10 | -2,33% | - |
| 04.08.2026 | 45,50 | 47,70 | 45,50 | 47,20 | 3,96% | - |
| 03.08.2026 | 45,40 | 46,70 | 44,00 | 45,40 | -1,30% | - |
| 31.07.2026 | 45,80 | 47,90 | 45,40 | 46,00 | 0,66% | - |
| 30.07.2026 | 42,20 | 46,00 | 42,10 | 45,70 | 5,79% | - |
| 29.07.2026 | 44,30 | 44,60 | 42,20 | 43,20 | -2,48% | - |
| 28.07.2026 | 46,60 | 47,10 | 43,00 | 44,30 | -4,32% | - |
| 27.07.2026 | 45,30 | 48,00 | 45,20 | 46,30 | 1,09% | - |
| 24.07.2026 | 46,70 | 48,60 | 45,40 | 45,80 | -3,58% | - |
| 23.07.2026 | 57,75 | 58,75 | 47,20 | 47,50 | -15,93% | 1,00 |
| 22.07.2026 | 57,50 | 57,50 | 56,25 | 56,50 | -1,31% | - |
| 21.07.2026 | 54,25 | 57,25 | 54,25 | 57,25 | 4,57% | - |
| 20.07.2026 | 54,50 | 55,25 | 53,25 | 54,75 | -0,45% | - |
| 17.07.2026 | 54,00 | 56,00 | 51,50 | 55,00 | -1,35% | 70,00 |
| 16.07.2026 | 59,25 | 59,50 | 55,50 | 55,75 | -5,11% | - |
| 15.07.2026 | 61,50 | 62,75 | 57,50 | 58,75 | -4,47% | - |
| 14.07.2026 | 60,00 | 63,50 | 60,00 | 61,50 | 0,41% | - |
| 13.07.2026 | 62,50 | 62,75 | 59,25 | 61,25 | -0,81% | 80,00 |
| 10.07.2026 | 62,50 | 63,00 | 61,00 | 61,75 | -2,37% | - |
| 09.07.2026 | 60,00 | 63,25 | 59,75 | 63,25 | 8,12% | 21,00 |
| 08.07.2026 | 58,75 | 59,75 | 57,75 | 58,50 | -2,09% | 80,00 |
| 07.07.2026 | 62,25 | 62,50 | 58,25 | 59,75 | -4,78% | - |
| 06.07.2026 | 63,00 | 63,00 | 61,25 | 62,75 | -0,40% | - |
| 03.07.2026 | 60,00 | 63,50 | 60,00 | 63,00 | 7,23% | 120,00 |
| 02.07.2026 | 62,50 | 64,25 | 58,25 | 58,75 | -7,11% | - |
| 01.07.2026 | 65,50 | 65,75 | 63,25 | 63,25 | -2,32% | - |
| 30.06.2026 | 65,50 | 66,00 | 64,75 | 64,75 | -0,38% | - |
| 29.06.2026 | 62,75 | 65,25 | 61,25 | 65,00 | 4,00% | - |
| 26.06.2026 | 65,75 | 65,75 | 62,25 | 62,50 | -4,94% | - |
| 25.06.2026 | 62,75 | 66,75 | 62,75 | 65,75 | 5,20% | - |
| 24.06.2026 | 63,75 | 65,00 | 61,75 | 62,50 | -2,34% | - |
| 23.06.2026 | 68,75 | 69,75 | 63,00 | 64,00 | -8,90% | 50,00 |
| 22.06.2026 | 67,50 | 71,00 | 67,50 | 70,25 | 3,31% | - |
| 19.06.2026 | 68,50 | 68,75 | 68,00 | 68,00 | 0,00% | - |
| 18.06.2026 | 63,75 | 68,50 | 63,75 | 68,00 | 4,62% | - |
| 17.06.2026 | 64,25 | 66,25 | 63,75 | 65,00 | 0,00% | - |
| 16.06.2026 | 68,25 | 68,50 | 64,50 | 65,00 | -4,76% | - |
| 15.06.2026 | 67,25 | 69,50 | 66,75 | 68,25 | 1,49% | - |
| 12.06.2026 | 67,50 | 68,75 | 65,50 | 67,25 | 2,28% | - |
| 11.06.2026 | 61,25 | 66,75 | 60,75 | 65,75 | 7,35% | - |
| 10.06.2026 | 63,00 | 64,50 | 60,75 | 61,25 | -3,16% | - |
| 09.06.2026 | 65,00 | 67,00 | 58,75 | 63,25 | -3,80% | - |
| 08.06.2026 | 62,00 | 66,50 | 62,00 | 65,75 | 6,91% | - |
| 05.06.2026 | 66,75 | 66,75 | 61,50 | 61,50 | -8,89% | 237,00 |
| 04.06.2026 | 69,00 | 69,00 | 64,00 | 67,50 | -2,53% | 50,00 |
| 03.06.2026 | 68,50 | 69,75 | 67,25 | 69,25 | 1,47% | - |