47,198€
3,89%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.06.2026 | 67,49 | 68,12 | 67,26 | 67,84 | -0,15% | 9.129,00 |
| 18.06.2026 | 65,00 | 68,20 | 64,92 | 67,94 | 4,25% | 21.851,00 |
| 17.06.2026 | 65,18 | 65,93 | 64,06 | 65,17 | -1,20% | 17.487,00 |
| 16.06.2026 | 66,84 | 67,57 | 65,64 | 65,96 | -3,51% | 24.315,00 |
| 15.06.2026 | 68,62 | 69,38 | 67,73 | 68,36 | 0,92% | 17.022,00 |
| 12.06.2026 | 65,41 | 67,74 | 64,98 | 67,74 | 4,34% | 33.096,00 |
| 11.06.2026 | 62,83 | 65,48 | 62,78 | 64,92 | 5,84% | 33.386,00 |
| 10.06.2026 | 63,14 | 64,07 | 61,34 | 61,34 | -0,81% | 65.934,00 |
| 09.06.2026 | 65,82 | 66,62 | 61,54 | 61,84 | -5,15% | 73.509,00 |
| 08.06.2026 | 61,02 | 66,31 | 60,94 | 65,20 | 3,34% | 54.822,00 |
| 05.06.2026 | 65,30 | 65,30 | 62,78 | 63,09 | -6,57% | 45.733,00 |
| 04.06.2026 | 67,96 | 67,96 | 64,12 | 67,53 | -1,40% | 76.616,00 |
| 03.06.2026 | 67,80 | 69,62 | 67,32 | 68,49 | 0,16% | 35.928,00 |
| 02.06.2026 | 63,94 | 68,41 | 63,66 | 68,38 | 15,35% | 65.621,00 |
| 01.06.2026 | 60,12 | 60,30 | 57,80 | 59,28 | 0,63% | 43.087,00 |
| 29.05.2026 | 59,59 | 60,66 | 58,29 | 58,91 | -1,46% | 33.351,00 |
| 28.05.2026 | 59,33 | 60,18 | 58,14 | 59,78 | 3,14% | 36.098,00 |
| 27.05.2026 | 60,80 | 61,58 | 56,82 | 57,96 | -3,67% | 51.468,00 |
| 26.05.2026 | 58,74 | 60,94 | 58,02 | 60,17 | 3,74% | 21.321,00 |
| 25.05.2026 | 58,15 | 58,27 | 56,94 | 58,00 | -0,07% | 16.797,00 |
| 22.05.2026 | 56,95 | 58,04 | 56,71 | 58,04 | 5,03% | 33.700,00 |
| 21.05.2026 | 55,37 | 56,06 | 55,00 | 55,26 | -0,27% | 16.463,00 |
| 20.05.2026 | 53,47 | 55,82 | 53,36 | 55,41 | 6,23% | 22.532,00 |
| 19.05.2026 | 51,24 | 52,74 | 50,94 | 52,16 | -0,57% | 28.367,00 |
| 18.05.2026 | 52,61 | 54,24 | 52,22 | 52,46 | -0,47% | 39.642,00 |
| 15.05.2026 | 52,50 | 53,05 | 51,76 | 52,71 | -4,89% | 25.836,00 |
| 14.05.2026 | 53,37 | 55,80 | 53,20 | 55,42 | 3,78% | 19.321,00 |
| 13.05.2026 | 50,02 | 53,40 | 49,62 | 53,40 | 12,04% | 39.554,00 |
| 12.05.2026 | 49,85 | 50,18 | 47,59 | 47,66 | -5,75% | 28.584,00 |
| 11.05.2026 | 50,78 | 50,81 | 49,55 | 50,57 | 2,58% | 38.719,00 |
| 08.05.2026 | 47,96 | 49,30 | 47,47 | 49,30 | 2,19% | 19.827,00 |
| 07.05.2026 | 49,18 | 49,41 | 48,02 | 48,25 | 1,38% | 25.368,00 |
| 06.05.2026 | 49,32 | 49,36 | 47,42 | 47,59 | -2,50% | 55.254,00 |
| 05.05.2026 | 47,29 | 48,96 | 46,98 | 48,81 | 3,80% | 29.165,00 |
| 04.05.2026 | 48,36 | 48,50 | 46,93 | 47,03 | 2,64% | 49.958,00 |
| 30.04.2026 | 44,87 | 45,93 | 44,52 | 45,82 | 2,08% | 39.672,00 |
| 29.04.2026 | 43,38 | 45,46 | 43,05 | 44,88 | 6,51% | 36.676,00 |
| 28.04.2026 | 42,91 | 43,51 | 41,02 | 42,14 | -0,60% | 37.636,00 |
| 27.04.2026 | 43,73 | 43,73 | 42,07 | 42,39 | -2,27% | 34.211,00 |
| 24.04.2026 | 43,35 | 44,27 | 42,56 | 43,38 | 1,23% | 116.672,00 |
| 23.04.2026 | 41,31 | 43,13 | 39,71 | 42,85 | 14,14% | 97.750,00 |
| 22.04.2026 | 38,04 | 38,36 | 37,48 | 37,54 | -0,32% | 14.312,00 |
| 21.04.2026 | 38,20 | 38,28 | 37,31 | 37,66 | 1,07% | 21.059,00 |
| 20.04.2026 | 37,17 | 37,58 | 37,10 | 37,26 | -0,12% | 23.295,00 |
| 17.04.2026 | 35,56 | 37,31 | 35,26 | 37,31 | 6,63% | 29.746,00 |
| 16.04.2026 | 34,60 | 34,99 | 34,08 | 34,99 | 1,54% | 28.005,00 |
| 15.04.2026 | 34,59 | 35,42 | 34,33 | 34,46 | -0,99% | 24.475,00 |
| 14.04.2026 | 34,32 | 34,80 | 34,16 | 34,80 | 2,81% | 19.011,00 |
| 13.04.2026 | 33,56 | 34,00 | 33,55 | 33,85 | -0,21% | 16.837,00 |
| 10.04.2026 | 33,45 | 33,92 | 33,29 | 33,92 | 3,60% | 24.384,00 |
| 09.04.2026 | 32,33 | 32,84 | 32,05 | 32,74 | 1,52% | 21.808,00 |
| 08.04.2026 | 32,28 | 32,59 | 31,75 | 32,25 | 6,19% | 22.859,00 |
| 07.04.2026 | 30,05 | 31,04 | 29,93 | 30,37 | 4,19% | 69.776,00 |
| 02.04.2026 | 28,89 | 29,41 | 28,27 | 29,15 | -2,77% | 44.313,00 |
| 01.04.2026 | 29,64 | 30,00 | 29,30 | 29,98 | 4,64% | 76.581,00 |
| 31.03.2026 | 27,30 | 28,66 | 26,92 | 28,65 | 2,41% | 45.553,00 |
| 30.03.2026 | 28,35 | 28,79 | 27,71 | 27,98 | -1,77% | 18.249,00 |
| 27.03.2026 | 28,79 | 28,79 | 27,69 | 28,48 | -2,73% | 57.038,00 |
| 26.03.2026 | 28,99 | 29,36 | 28,44 | 29,28 | 1,67% | 41.646,00 |
| 25.03.2026 | 28,03 | 29,02 | 28,03 | 28,80 | 4,48% | 41.241,00 |
| 24.03.2026 | 27,01 | 27,61 | 26,44 | 27,57 | 1,45% | 25.478,00 |
| 23.03.2026 | 26,15 | 27,48 | 25,41 | 27,17 | 0,35% | 54.791,00 |
| 20.03.2026 | 28,26 | 28,47 | 26,94 | 27,08 | -2,50% | 36.851,00 |
| 19.03.2026 | 28,76 | 28,77 | 27,32 | 27,77 | -4,50% | 41.793,00 |
| 18.03.2026 | 29,73 | 30,10 | 29,08 | 29,08 | -0,48% | 29.649,00 |
| 17.03.2026 | 29,22 | 29,66 | 28,97 | 29,22 | -0,56% | 24.668,00 |
| 16.03.2026 | 29,23 | 29,69 | 28,74 | 29,39 | 2,71% | 16.766,00 |
| 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 |