38,045€
1,97%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 37,03 | 38,10 | 36,87 | 37,60 | 0,78% | 15.493,00 |
| 05.11.2026 | 39,70 | 40,30 | 35,99 | 37,31 | -8,48% | 18.297,00 |
| 04.11.2026 | 43,47 | 43,71 | 40,57 | 40,77 | -5,57% | 5.765,00 |
| 03.11.2026 | 41,72 | 43,67 | 41,72 | 43,17 | -0,09% | 4.602,00 |
| 02.11.2026 | 42,35 | 43,87 | 41,90 | 43,21 | 3,18% | 7.682,00 |
| 30.10.2026 | 42,41 | 42,90 | 41,62 | 41,88 | -5,35% | 7.329,00 |
| 29.10.2026 | 42,94 | 44,31 | 42,60 | 44,25 | 2,02% | 22.755,00 |
| 28.10.2026 | 44,06 | 44,06 | 43,10 | 43,37 | -0,13% | 8.973,00 |
| 27.10.2026 | 40,69 | 43,53 | 40,69 | 43,43 | 7,22% | 24.148,00 |
| 26.10.2026 | 39,44 | 40,75 | 39,39 | 40,50 | 3,95% | 3.535,00 |
| 23.10.2026 | 40,05 | 40,17 | 38,70 | 38,96 | -2,49% | 10.902,00 |
| 22.10.2026 | 40,79 | 40,91 | 39,76 | 39,96 | -4,89% | 14.666,00 |
| 21.10.2026 | 41,43 | 42,05 | 41,35 | 42,01 | 2,56% | 4.516,00 |
| 20.10.2026 | 40,55 | 41,34 | 39,79 | 40,96 | -0,61% | 4.976,00 |
| 19.10.2026 | 41,25 | 41,79 | 40,89 | 41,21 | 0,38% | 9.265,00 |
| 16.10.2026 | 41,83 | 41,83 | 40,98 | 41,06 | -1,39% | 6.751,00 |
| 15.10.2026 | 39,94 | 41,64 | 39,37 | 41,64 | -3,26% | 16.655,00 |
| 14.10.2026 | 44,38 | 45,00 | 42,88 | 43,04 | -1,60% | 9.778,00 |
| 13.10.2026 | 43,10 | 44,65 | 42,95 | 43,74 | -3,92% | 7.552,00 |
| 12.10.2026 | 46,48 | 46,61 | 45,50 | 45,53 | -2,17% | 6.110,00 |
| 09.10.2026 | 47,79 | 48,01 | 46,40 | 46,54 | -3,05% | 4.883,00 |
| 08.10.2026 | 48,74 | 48,87 | 47,78 | 48,00 | -3,77% | 5.434,00 |
| 07.10.2026 | 51,78 | 51,78 | 49,44 | 49,88 | -4,06% | 8.024,00 |
| 06.10.2026 | 51,38 | 52,32 | 51,38 | 51,99 | 2,26% | 10.144,00 |
| 05.10.2026 | 50,66 | 51,10 | 50,02 | 50,84 | 1,03% | 13.228,00 |
| 02.10.2026 | 47,89 | 50,32 | 47,89 | 50,32 | 7,00% | 25.165,00 |
| 01.10.2026 | 47,91 | 47,98 | 46,75 | 47,03 | -0,29% | 10.214,00 |
| 30.09.2026 | 46,98 | 47,27 | 46,60 | 47,17 | 0,80% | 10.411,00 |
| 29.09.2026 | 46,99 | 47,88 | 46,74 | 46,79 | 2,03% | 15.678,00 |
| 28.09.2026 | 45,21 | 46,29 | 44,98 | 45,86 | 1,23% | 4.890,00 |
| 25.09.2026 | 46,28 | 46,28 | 45,17 | 45,31 | 0,90% | 6.096,00 |
| 24.09.2026 | 45,59 | 45,59 | 44,90 | 44,90 | -2,72% | 3.006,00 |
| 23.09.2026 | 46,93 | 46,93 | 45,43 | 46,16 | -1,34% | 4.459,00 |
| 22.09.2026 | 45,09 | 46,78 | 44,92 | 46,78 | 3,97% | 10.770,00 |
| 21.09.2026 | 44,62 | 45,04 | 44,17 | 45,00 | 7,46% | 8.718,00 |
| 18.09.2026 | 43,28 | 43,50 | 41,87 | 41,87 | -1,69% | 5.662,00 |
| 17.09.2026 | 42,42 | 43,00 | 41,91 | 42,59 | 0,08% | 8.481,00 |
| 16.09.2026 | 42,50 | 42,83 | 42,43 | 42,56 | 2,06% | 3.276,00 |
| 15.09.2026 | 41,48 | 42,34 | 41,30 | 41,70 | 0,10% | 2.551,00 |
| 14.09.2026 | 43,35 | 43,35 | 41,40 | 41,66 | -6,44% | 12.105,00 |
| 11.09.2026 | 43,84 | 44,64 | 43,76 | 44,52 | 2,34% | 10.280,00 |
| 10.09.2026 | 44,46 | 44,51 | 43,30 | 43,50 | -2,32% | 1.692,00 |
| 09.09.2026 | 45,04 | 45,04 | 43,81 | 44,54 | -0,68% | 3.119,00 |
| 08.09.2026 | 46,20 | 46,20 | 44,69 | 44,84 | -3,59% | 3.635,00 |
| 07.09.2026 | 45,71 | 46,64 | 45,70 | 46,51 | 3,94% | 7.808,00 |
| 04.09.2026 | 44,34 | 45,30 | 44,34 | 44,75 | 1,73% | 8.089,00 |
| 03.09.2026 | 44,34 | 44,43 | 43,19 | 43,99 | 1,07% | 7.560,00 |
| 02.09.2026 | 42,74 | 43,72 | 42,67 | 43,52 | 3,08% | 8.593,00 |
| 01.09.2026 | 43,69 | 44,13 | 42,00 | 42,22 | -1,64% | 3.365,00 |
| 31.08.2026 | 43,18 | 43,62 | 42,93 | 42,93 | -1,32% | 13.555,00 |
| 28.08.2026 | 44,15 | 44,15 | 43,27 | 43,50 | 0,02% | 4.213,00 |
| 27.08.2026 | 43,70 | 44,55 | 43,37 | 43,49 | 2,73% | 5.900,00 |
| 26.08.2026 | 42,75 | 43,00 | 42,31 | 42,34 | -0,48% | 7.091,00 |
| 25.08.2026 | 43,05 | 43,05 | 42,40 | 42,54 | 0,73% | 6.370,00 |
| 24.08.2026 | 42,86 | 43,16 | 42,00 | 42,23 | -1,87% | 12.985,00 |
| 21.08.2026 | 43,59 | 43,83 | 42,97 | 43,04 | 0,06% | 6.676,00 |
| 20.08.2026 | 43,88 | 43,97 | 42,80 | 43,01 | -1,95% | 9.366,00 |
| 19.08.2026 | 44,83 | 45,32 | 43,75 | 43,87 | -3,23% | 12.411,00 |
| 18.08.2026 | 47,62 | 47,62 | 45,21 | 45,33 | -7,64% | 35.731,00 |
| 17.08.2026 | 48,32 | 49,08 | 47,90 | 49,08 | 5,19% | 15.545,00 |
| 14.08.2026 | 46,94 | 47,53 | 46,66 | 46,66 | -1,95% | 16.601,00 |
| 13.08.2026 | 47,46 | 47,88 | 47,02 | 47,59 | -1,02% | 7.647,00 |
| 12.08.2026 | 48,19 | 49,08 | 48,08 | 48,08 | 0,60% | 12.887,00 |
| 11.08.2026 | 47,82 | 48,43 | 47,64 | 47,80 | 0,05% | 19.114,00 |
| 10.08.2026 | 49,13 | 49,61 | 47,77 | 47,77 | -1,01% | 7.928,00 |
| 07.08.2026 | 46,69 | 48,60 | 46,69 | 48,26 | 3,08% | 13.828,00 |
| 06.08.2026 | 45,59 | 47,31 | 45,30 | 46,82 | 1,53% | 9.194,00 |
| 05.08.2026 | 46,90 | 46,90 | 45,97 | 46,11 | -1,76% | 7.305,00 |
| 04.08.2026 | 46,28 | 47,53 | 46,15 | 46,94 | 3,94% | 25.431,00 |
| 03.08.2026 | 45,82 | 45,86 | 44,10 | 45,16 | -1,13% | 14.047,00 |
| 31.07.2026 | 47,70 | 47,70 | 45,50 | 45,67 | 0,53% | 46.132,00 |
| 30.07.2026 | 43,29 | 45,86 | 42,78 | 45,43 | 6,23% | 42.567,00 |
| 29.07.2026 | 43,73 | 44,50 | 42,55 | 42,77 | -3,81% | 14.996,00 |
| 28.07.2026 | 45,82 | 45,90 | 43,06 | 44,46 | -2,92% | 36.922,00 |
| 27.07.2026 | 46,77 | 47,94 | 45,80 | 45,80 | -2,08% | 31.847,00 |
| 24.07.2026 | 47,32 | 48,51 | 46,21 | 46,77 | -2,15% | 28.928,00 |
| 23.07.2026 | 50,10 | 51,20 | 47,10 | 47,80 | -16,64% | 113.485,00 |
| 22.07.2026 | 56,76 | 58,30 | 56,32 | 57,34 | 0,16% | 11.158,00 |
| 21.07.2026 | 56,00 | 57,25 | 56,00 | 57,25 | 4,30% | 13.175,00 |
| 20.07.2026 | 54,40 | 55,22 | 53,86 | 54,89 | 2,08% | 14.548,00 |
| 17.07.2026 | 53,15 | 53,95 | 51,50 | 53,77 | -3,86% | 35.348,00 |
| 16.07.2026 | 59,16 | 59,16 | 55,63 | 55,93 | -4,82% | 23.303,00 |
| 15.07.2026 | 62,04 | 62,04 | 58,43 | 58,76 | -4,05% | 13.464,00 |
| 14.07.2026 | 61,33 | 63,46 | 60,18 | 61,24 | -0,36% | 23.955,00 |
| 13.07.2026 | 60,82 | 61,65 | 60,38 | 61,46 | -0,74% | 14.002,00 |
| 10.07.2026 | 62,38 | 62,66 | 61,30 | 61,92 | -0,71% | 6.215,00 |
| 09.07.2026 | 60,47 | 62,78 | 60,43 | 62,36 | 6,49% | 24.063,00 |
| 08.07.2026 | 58,34 | 59,71 | 58,10 | 58,56 | 0,31% | 23.761,00 |
| 07.07.2026 | 61,30 | 61,30 | 58,38 | 58,38 | -8,06% | 79.856,00 |
| 06.07.2026 | 62,00 | 64,00 | 61,46 | 63,50 | 0,32% | 6.984,00 |
| 03.07.2026 | 61,92 | 63,30 | 61,92 | 63,30 | 1,57% | 9.614,00 |
| 02.07.2026 | 61,66 | 64,04 | 61,28 | 62,32 | 0,18% | 98.860,00 |
| 01.07.2026 | 64,76 | 65,56 | 61,90 | 62,21 | -3,48% | 20.530,00 |
| 30.06.2026 | 65,32 | 65,55 | 64,28 | 64,45 | 1,42% | 15.087,00 |
| 29.06.2026 | 63,86 | 65,14 | 61,31 | 63,55 | 1,61% | 17.280,00 |
| 26.06.2026 | 63,34 | 63,68 | 62,24 | 62,54 | -3,93% | 15.860,00 |
| 25.06.2026 | 65,70 | 66,59 | 62,90 | 65,10 | 2,34% | 27.785,00 |
| 24.06.2026 | 63,80 | 64,88 | 61,86 | 63,61 | -1,81% | 15.553,00 |
| 23.06.2026 | 65,76 | 66,15 | 63,00 | 64,78 | -7,39% | 32.435,00 |
| 22.06.2026 | 68,84 | 70,77 | 68,68 | 69,95 | 3,11% | 13.036,00 |