29,400€
2,76%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 28,69 | 29,16 | 28,61 | 28,61 | -1,23% | 11.333,00 |
| 12.03.2026 | 29,02 | 29,68 | 28,60 | 28,97 | -0,67% | 22.058,00 |
| 11.03.2026 | 28,89 | 29,50 | 28,77 | 29,16 | -0,32% | 38.980,00 |
| 10.03.2026 | 28,65 | 29,66 | 28,50 | 29,26 | 5,61% | 32.498,00 |
| 09.03.2026 | 26,23 | 27,70 | 26,15 | 27,70 | 1,99% | 30.496,00 |
| 06.03.2026 | 28,45 | 28,46 | 27,03 | 27,16 | -5,10% | 41.393,00 |
| 05.03.2026 | 28,99 | 29,64 | 28,48 | 28,62 | 3,06% | 47.916,00 |
| 04.03.2026 | 27,03 | 27,91 | 26,86 | 27,77 | 2,32% | 14.755,00 |
| 03.03.2026 | 27,65 | 27,65 | 26,58 | 27,14 | -3,72% | 31.809,00 |
| 02.03.2026 | 27,38 | 28,28 | 27,26 | 28,19 | -0,83% | 20.217,00 |
| 27.02.2026 | 28,97 | 28,97 | 28,13 | 28,43 | -1,63% | 21.036,00 |
| 26.02.2026 | 28,90 | 29,50 | 28,45 | 28,90 | 0,05% | 13.916,00 |
| 25.02.2026 | 28,70 | 28,88 | 28,53 | 28,88 | 0,00% | 9.995,00 |
| 24.02.2026 | 28,90 | 29,45 | 28,86 | 28,88 | 1,42% | 15.162,00 |
| 23.02.2026 | 28,18 | 28,92 | 28,00 | 28,48 | -0,30% | 17.784,00 |
| 20.02.2026 | 28,24 | 28,59 | 28,17 | 28,56 | 0,94% | 21.755,00 |
| 19.02.2026 | 28,46 | 28,52 | 28,20 | 28,30 | -1,70% | 13.093,00 |
| 18.02.2026 | 28,19 | 29,11 | 28,14 | 28,79 | 3,73% | 39.065,00 |
| 17.02.2026 | 27,80 | 27,88 | 27,22 | 27,75 | 0,65% | 7.204,00 |
| 16.02.2026 | 28,14 | 28,18 | 27,57 | 27,57 | -3,25% | 9.796,00 |
| 13.02.2026 | 28,13 | 28,59 | 27,95 | 28,50 | 1,21% | 22.708,00 |
| 12.02.2026 | 29,49 | 29,49 | 28,14 | 28,16 | -2,73% | 10.960,00 |
| 11.02.2026 | 28,05 | 28,98 | 27,73 | 28,95 | 2,82% | 15.760,00 |
| 10.02.2026 | 27,24 | 28,15 | 27,17 | 28,15 | 2,96% | 22.017,00 |
| 09.02.2026 | 26,00 | 27,34 | 25,86 | 27,34 | 9,62% | 58.319,00 |
| 06.02.2026 | 24,25 | 24,96 | 23,93 | 24,94 | 1,28% | 27.071,00 |
| 05.02.2026 | 24,67 | 24,96 | 24,32 | 24,63 | 1,00% | 54.441,00 |
| 04.02.2026 | 23,37 | 24,47 | 23,25 | 24,38 | 3,61% | 24.590,00 |
| 03.02.2026 | 24,23 | 24,25 | 23,47 | 23,53 | -2,55% | 13.388,00 |
| 02.02.2026 | 23,03 | 24,15 | 22,84 | 24,15 | 1,09% | 12.195,00 |
| 30.01.2026 | 23,68 | 24,15 | 23,67 | 23,89 | -6,44% | 10.226,00 |
| 29.01.2026 | 25,88 | 26,20 | 25,18 | 25,53 | 2,32% | 89.644,00 |
| 28.01.2026 | 25,75 | 25,75 | 24,67 | 24,95 | 2,21% | 26.583,00 |
| 27.01.2026 | 24,15 | 24,41 | 24,08 | 24,41 | 1,77% | 21.642,00 |
| 26.01.2026 | 24,47 | 24,52 | 23,99 | 23,99 | -2,70% | 13.792,00 |
| 23.01.2026 | 24,74 | 25,02 | 24,37 | 24,65 | 0,18% | 22.092,00 |
| 22.01.2026 | 24,81 | 25,11 | 24,61 | 24,61 | 1,67% | 25.005,00 |
| 21.01.2026 | 23,27 | 24,25 | 23,26 | 24,20 | 3,24% | 14.339,00 |
| 20.01.2026 | 22,98 | 23,44 | 22,81 | 23,44 | 1,32% | 9.066,00 |
| 19.01.2026 | 23,51 | 23,55 | 23,02 | 23,14 | -4,72% | 13.684,00 |
| 16.01.2026 | 24,34 | 24,51 | 24,16 | 24,28 | -0,21% | 17.179,00 |
| 15.01.2026 | 24,60 | 24,60 | 24,25 | 24,33 | 1,02% | 17.433,00 |
| 14.01.2026 | 24,62 | 24,63 | 24,04 | 24,09 | -2,41% | 12.767,00 |
| 13.01.2026 | 24,34 | 24,68 | 24,27 | 24,68 | 1,54% | 8.860,00 |
| 12.01.2026 | 24,48 | 24,73 | 24,30 | 24,31 | -1,42% | 3.388,00 |
| 09.01.2026 | 24,22 | 24,75 | 24,22 | 24,66 | 2,69% | 6.330,00 |
| 08.01.2026 | 24,87 | 24,88 | 24,01 | 24,01 | -2,71% | 25.021,00 |
| 07.01.2026 | 24,94 | 24,94 | 24,49 | 24,68 | -1,42% | 10.844,00 |
| 06.01.2026 | 24,34 | 25,10 | 24,23 | 25,04 | 5,48% | 57.321,00 |
| 05.01.2026 | 23,90 | 23,96 | 23,59 | 23,74 | 1,45% | 15.129,00 |
| 02.01.2026 | 22,26 | 23,71 | 22,24 | 23,40 | 4,14% | 56.210,00 |
| 30.12.2025 | 22,12 | 22,49 | 22,12 | 22,47 | 1,35% | 5.677,00 |
| 29.12.2025 | 22,16 | 22,34 | 22,04 | 22,17 | 0,29% | 8.337,00 |
| 23.12.2025 | 22,11 | 22,20 | 22,08 | 22,10 | -0,27% | 6.145,00 |
| 22.12.2025 | 22,19 | 22,30 | 22,16 | 22,16 | -0,14% | 8.321,00 |
| 19.12.2025 | 22,02 | 22,34 | 22,00 | 22,19 | 1,05% | 34.749,00 |
| 18.12.2025 | 21,75 | 22,02 | 21,74 | 21,96 | 0,64% | 7.269,00 |
| 17.12.2025 | 22,33 | 22,54 | 21,82 | 21,82 | -1,20% | 7.620,00 |
| 16.12.2025 | 22,06 | 22,23 | 21,88 | 22,09 | -1,87% | 2.916,00 |
| 15.12.2025 | 22,21 | 22,73 | 22,17 | 22,51 | 0,49% | 5.161,00 |
| 12.12.2025 | 22,33 | 22,64 | 22,31 | 22,40 | 1,68% | 7.379,00 |
| 11.12.2025 | 22,08 | 22,16 | 21,93 | 22,03 | -1,12% | 6.848,00 |
| 10.12.2025 | 22,20 | 22,36 | 22,18 | 22,28 | -0,16% | 6.430,00 |
| 09.12.2025 | 22,43 | 22,43 | 22,14 | 22,31 | 0,27% | 7.077,00 |
| 08.12.2025 | 22,19 | 22,29 | 22,11 | 22,25 | -0,85% | 4.159,00 |
| 05.12.2025 | 22,16 | 22,68 | 22,13 | 22,44 | 1,58% | 15.284,00 |
| 04.12.2025 | 22,16 | 22,22 | 21,87 | 22,09 | 3,35% | 23.678,00 |
| 03.12.2025 | 21,01 | 21,38 | 20,85 | 21,38 | 5,84% | 5.017,00 |
| 02.12.2025 | 19,99 | 20,29 | 19,98 | 20,20 | 1,15% | 1.502,00 |
| 01.12.2025 | 19,60 | 19,97 | 19,56 | 19,97 | 0,83% | 13.952,00 |
| 28.11.2025 | 19,63 | 19,80 | 19,63 | 19,80 | 0,25% | 6.686,00 |
| 27.11.2025 | 19,70 | 19,77 | 19,61 | 19,75 | 0,71% | 3.618,00 |
| 26.11.2025 | 19,40 | 19,66 | 19,29 | 19,61 | 1,37% | 5.822,00 |
| 25.11.2025 | 19,19 | 19,42 | 19,04 | 19,35 | 1,23% | 22.039,00 |
| 24.11.2025 | 19,22 | 19,24 | 18,92 | 19,11 | 1,77% | 3.371,00 |
| 21.11.2025 | 18,56 | 18,78 | 18,53 | 18,78 | -0,69% | 8.494,00 |
| 20.11.2025 | 19,71 | 19,71 | 18,90 | 18,91 | -2,13% | 21.165,00 |
| 19.11.2025 | 19,28 | 19,56 | 19,26 | 19,32 | 0,42% | 3.251,00 |
| 18.11.2025 | 19,35 | 19,38 | 19,08 | 19,24 | -2,43% | 15.245,00 |
| 17.11.2025 | 20,22 | 20,25 | 19,72 | 19,72 | -2,86% | 3.621,00 |
| 14.11.2025 | 20,34 | 20,36 | 19,90 | 20,30 | -1,17% | 9.000,00 |
| 13.11.2025 | 20,88 | 21,09 | 20,54 | 20,54 | -0,51% | 6.924,00 |
| 12.11.2025 | 20,55 | 21,18 | 20,00 | 20,65 | 0,27% | 11.815,00 |
| 11.11.2025 | 20,64 | 20,64 | 20,54 | 20,59 | 1,18% | 892,00 |
| 10.11.2025 | 20,55 | 20,58 | 20,28 | 20,35 | 1,50% | 3.159,00 |
| 07.11.2025 | 20,58 | 20,66 | 19,99 | 20,05 | -1,86% | 2.869,00 |
| 06.11.2025 | 20,91 | 21,00 | 20,43 | 20,43 | -1,04% | 653,00 |
| 05.11.2025 | 20,43 | 20,72 | 20,41 | 20,65 | -0,34% | 8.325,00 |
| 04.11.2025 | 20,73 | 20,97 | 20,64 | 20,72 | -2,61% | 12.191,00 |
| 03.11.2025 | 21,25 | 21,53 | 21,20 | 21,27 | -0,16% | 4.842,00 |
| 31.10.2025 | 21,42 | 21,48 | 21,31 | 21,31 | -0,23% | 3.124,00 |
| 30.10.2025 | 21,29 | 21,52 | 21,19 | 21,36 | -0,47% | 10.846,00 |
| 29.10.2025 | 21,67 | 21,93 | 21,44 | 21,46 | -1,76% | 11.773,00 |
| 28.10.2025 | 22,14 | 22,28 | 21,73 | 21,84 | 0,41% | 9.871,00 |
| 27.10.2025 | 21,95 | 22,00 | 21,60 | 21,75 | 1,02% | 18.204,00 |
| 24.10.2025 | 22,01 | 22,03 | 21,30 | 21,53 | -1,58% | 53.134,00 |
| 23.10.2025 | 24,36 | 24,90 | 21,88 | 21,88 | -14,11% | 83.308,00 |
| 22.10.2025 | 25,66 | 26,00 | 25,47 | 25,47 | -4,12% | 6.389,00 |
| 21.10.2025 | 26,03 | 26,62 | 26,03 | 26,57 | 2,23% | 11.789,00 |
| 20.10.2025 | 25,20 | 26,00 | 25,19 | 25,99 | 4,69% | 7.850,00 |