59,250€
Echtzeit-Aktienkurs STMicroelectronics NV
Bid:
Ask:
Aktienkurse zur STMicroelectronics NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 60,25 | 61,00 | 58,25 | 58,75 | -0,84% | 2,00 |
| 28.05.2026 | 57,25 | 60,00 | 57,25 | 59,25 | 1,28% | - |
| 27.05.2026 | 60,75 | 61,75 | 56,75 | 58,50 | -3,31% | - |
| 26.05.2026 | 58,00 | 61,25 | 57,75 | 60,50 | 4,76% | - |
| 25.05.2026 | 59,25 | 59,25 | 56,50 | 57,75 | 0,00% | - |
| 22.05.2026 | 56,75 | 58,25 | 56,50 | 57,75 | 4,52% | - |
| 21.05.2026 | 55,75 | 56,00 | 55,00 | 55,25 | 0,45% | - |
| 20.05.2026 | 52,75 | 55,25 | 52,25 | 55,00 | 3,77% | - |
| 19.05.2026 | 51,75 | 53,25 | 50,75 | 53,00 | -0,93% | - |
| 18.05.2026 | 52,75 | 54,25 | 51,75 | 53,50 | 1,90% | - |
| 15.05.2026 | 56,75 | 57,00 | 51,50 | 52,50 | -3,67% | - |
| 14.05.2026 | 54,00 | 55,25 | 53,25 | 54,50 | 7,92% | - |
| 13.05.2026 | 49,25 | 50,75 | 48,70 | 50,50 | 1,20% | - |
| 12.05.2026 | 51,15 | 51,25 | 49,40 | 49,90 | -0,70% | - |
| 11.05.2026 | 50,25 | 51,25 | 50,15 | 50,25 | 2,97% | - |
| 08.05.2026 | 47,70 | 48,90 | 47,40 | 48,80 | 0,41% | - |
| 07.05.2026 | 49,50 | 49,50 | 47,90 | 48,60 | 1,89% | - |
| 06.05.2026 | 48,90 | 49,40 | 47,30 | 47,70 | -2,25% | 150,00 |
| 05.05.2026 | 47,10 | 48,80 | 47,00 | 48,80 | 1,67% | - |
| 04.05.2026 | 47,70 | 49,40 | 47,10 | 48,00 | 3,23% | 100,00 |
| 30.04.2026 | 45,00 | 46,50 | 44,50 | 46,50 | 2,20% | 300,00 |
| 29.04.2026 | 42,60 | 45,50 | 42,60 | 45,50 | 6,31% | - |
| 28.04.2026 | 43,20 | 43,80 | 41,60 | 42,80 | 0,47% | - |
| 27.04.2026 | 43,20 | 44,10 | 42,50 | 42,60 | 0,24% | 1.000,00 |
| 24.04.2026 | 42,50 | 44,40 | 42,50 | 42,50 | 3,41% | - |
| 23.04.2026 | 38,80 | 42,00 | 38,10 | 41,10 | 8,44% | - |
| 22.04.2026 | 38,60 | 38,70 | 37,70 | 37,90 | 0,53% | - |
| 21.04.2026 | 37,80 | 38,50 | 37,60 | 37,70 | 0,53% | - |
| 20.04.2026 | 37,60 | 37,70 | 36,80 | 37,50 | 5,93% | 200,00 |
| 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 | 2,05% | - |
| 27.01.2026 | 24,10 | 24,60 | 24,00 | 24,40 | 1,24% | - |
| 26.01.2026 | 24,50 | 24,70 | 23,90 | 24,10 | -3,21% | - |
| 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 | 0,82% | - |
| 13.01.2026 | 24,30 | 24,70 | 24,10 | 24,50 | -0,81% | 1.000,00 |
| 12.01.2026 | 24,80 | 24,80 | 24,30 | 24,70 | 0,00% | - |
| 09.01.2026 | 24,00 | 24,70 | 23,90 | 24,70 | 2,92% | - |
| 08.01.2026 | 24,70 | 25,00 | 23,90 | 24,00 | -2,83% | - |
| 07.01.2026 | 25,10 | 25,30 | 24,50 | 24,70 | 1,23% | - |