59,250€
-0,42%
Echtzeit-Aktienkurs STMicroelectronics NV
Bid:
Ask:
Aktienkurse zur STMicroelectronics NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 60,25 | 60,75 | 58,25 | 59,25 | -0,84% | 8.740,00 |
| 28.05.2026 | 58,25 | 60,50 | 58,25 | 59,75 | 2,58% | - |
| 27.05.2026 | 61,50 | 62,00 | 56,75 | 58,25 | -4,12% | - |
| 26.05.2026 | 58,50 | 61,25 | 58,25 | 60,75 | 4,74% | 9.640,00 |
| 25.05.2026 | 57,75 | 59,25 | 56,25 | 58,00 | 0,43% | 9.550,00 |
| 22.05.2026 | 57,25 | 58,75 | 56,50 | 57,75 | 2,67% | 3.135,00 |
| 21.05.2026 | 55,75 | 56,75 | 55,00 | 56,25 | 0,90% | 1.640,00 |
| 20.05.2026 | 52,50 | 55,75 | 52,50 | 55,75 | 5,69% | 205,00 |
| 19.05.2026 | 52,25 | 53,75 | 50,75 | 52,75 | 1,93% | 1.140,00 |
| 18.05.2026 | 52,75 | 54,25 | 51,25 | 51,75 | -1,90% | 3.340,00 |
| 15.05.2026 | 53,75 | 54,00 | 51,75 | 52,75 | -4,52% | 1.740,00 |
| 14.05.2026 | 54,00 | 55,75 | 53,25 | 55,25 | 2,79% | 7.800,00 |
| 13.05.2026 | 49,60 | 54,25 | 49,10 | 53,75 | 9,92% | 312,00 |
| 12.05.2026 | 50,25 | 51,00 | 47,30 | 48,90 | -4,59% | - |
| 11.05.2026 | 50,75 | 51,25 | 50,00 | 51,25 | 1,99% | 579,00 |
| 08.05.2026 | 47,80 | 50,25 | 47,40 | 50,25 | 5,35% | 7.395,00 |
| 07.05.2026 | 49,00 | 49,40 | 47,10 | 47,70 | -3,05% | - |
| 06.05.2026 | 49,20 | 49,30 | 47,30 | 49,20 | 0,61% | - |
| 05.05.2026 | 47,20 | 49,30 | 47,10 | 48,90 | 3,82% | - |
| 04.05.2026 | 47,70 | 49,10 | 46,80 | 47,10 | 0,21% | - |
| 30.04.2026 | 45,70 | 47,10 | 44,50 | 47,00 | 4,21% | 27.158,00 |
| 29.04.2026 | 43,20 | 45,50 | 43,20 | 45,10 | 6,12% | - |
| 28.04.2026 | 43,10 | 43,90 | 41,70 | 42,50 | -1,39% | 23.000,00 |
| 27.04.2026 | 43,90 | 44,10 | 41,80 | 43,10 | 0,23% | - |
| 24.04.2026 | 42,80 | 44,30 | 42,50 | 43,00 | -0,69% | 580,00 |
| 23.04.2026 | 39,20 | 44,00 | 39,20 | 43,30 | 13,05% | 22.000,00 |
| 22.04.2026 | 37,90 | 38,50 | 37,50 | 38,30 | 0,00% | 8.868,00 |
| 21.04.2026 | 37,90 | 38,50 | 37,30 | 38,30 | 1,06% | - |
| 20.04.2026 | 37,50 | 37,90 | 36,80 | 37,90 | 1,34% | - |
| 17.04.2026 | 35,70 | 37,90 | 35,20 | 37,40 | 6,25% | 5.639,00 |
| 16.04.2026 | 34,50 | 35,50 | 34,10 | 35,20 | 2,03% | - |
| 15.04.2026 | 34,70 | 35,40 | 33,90 | 34,50 | -0,58% | 16.800,00 |
| 14.04.2026 | 34,30 | 35,10 | 34,10 | 34,70 | 1,17% | - |
| 13.04.2026 | 33,30 | 34,30 | 33,30 | 34,30 | 2,08% | - |
| 10.04.2026 | 33,50 | 34,10 | 33,30 | 33,60 | 0,30% | 11.600,00 |
| 09.04.2026 | 32,70 | 33,50 | 32,20 | 33,50 | 3,08% | 16.000,00 |
| 08.04.2026 | 31,90 | 32,70 | 31,70 | 32,50 | 5,86% | 34.467,00 |
| 07.04.2026 | 30,00 | 31,10 | 30,00 | 30,70 | 4,07% | - |
| 02.04.2026 | 29,50 | 29,50 | 28,30 | 29,50 | -0,67% | - |
| 01.04.2026 | 29,90 | 30,10 | 29,30 | 29,70 | -0,67% | - |
| 31.03.2026 | 27,60 | 29,90 | 27,00 | 29,90 | 9,93% | 22.280,00 |
| 30.03.2026 | 28,30 | 28,90 | 27,10 | 27,20 | -3,20% | 11.400,00 |
| 27.03.2026 | 29,30 | 29,30 | 27,60 | 28,10 | -2,77% | - |
| 26.03.2026 | 29,10 | 29,50 | 28,40 | 28,90 | 0,00% | - |
| 25.03.2026 | 27,90 | 29,10 | 27,70 | 28,90 | 4,71% | - |
| 24.03.2026 | 27,30 | 27,70 | 26,50 | 27,60 | 0,36% | - |
| 23.03.2026 | 26,50 | 27,70 | 25,50 | 27,50 | 3,00% | 48,00 |
| 20.03.2026 | 27,90 | 28,50 | 26,50 | 26,70 | -4,30% | - |
| 19.03.2026 | 28,90 | 28,90 | 27,30 | 27,90 | -3,46% | - |
| 18.03.2026 | 30,10 | 30,10 | 28,70 | 28,90 | -1,37% | - |
| 17.03.2026 | 29,30 | 29,80 | 28,90 | 29,30 | 0,69% | - |
| 16.03.2026 | 28,70 | 29,70 | 28,70 | 29,10 | 1,39% | 16.800,00 |
| 13.03.2026 | 28,90 | 29,30 | 28,50 | 28,70 | -0,69% | 10.600,00 |
| 12.03.2026 | 29,30 | 29,80 | 28,70 | 28,90 | -2,03% | - |
| 11.03.2026 | 28,90 | 29,70 | 28,70 | 29,50 | 1,37% | - |
| 10.03.2026 | 28,70 | 29,70 | 28,50 | 29,10 | 0,69% | - |
| 09.03.2026 | 27,10 | 29,10 | 25,70 | 28,90 | 6,64% | - |
| 06.03.2026 | 28,70 | 28,70 | 26,90 | 27,10 | -5,57% | - |
| 05.03.2026 | 28,20 | 29,80 | 28,10 | 28,70 | 0,00% | - |
| 04.03.2026 | 27,10 | 28,70 | 26,80 | 28,70 | 5,13% | - |
| 03.03.2026 | 28,30 | 28,30 | 26,60 | 27,30 | -4,88% | 70.100,00 |
| 02.03.2026 | 28,30 | 28,70 | 27,10 | 28,70 | 0,70% | - |
| 27.02.2026 | 29,10 | 29,10 | 28,10 | 28,50 | -1,38% | 1.701,00 |
| 26.02.2026 | 29,30 | 29,60 | 28,50 | 28,90 | -1,37% | 4.502,00 |
| 25.02.2026 | 28,90 | 29,30 | 28,50 | 29,30 | 2,09% | - |
| 24.02.2026 | 28,90 | 29,70 | 28,70 | 28,70 | -0,35% | - |
| 23.02.2026 | 28,50 | 28,90 | 28,10 | 28,80 | 1,05% | 34.100,00 |
| 20.02.2026 | 28,30 | 28,70 | 27,90 | 28,50 | 0,71% | 14.100,00 |
| 19.02.2026 | 28,50 | 28,70 | 28,10 | 28,30 | -2,08% | 15.300,00 |
| 18.02.2026 | 27,90 | 29,30 | 27,90 | 28,90 | 2,85% | - |
| 17.02.2026 | 27,90 | 28,10 | 27,10 | 28,10 | 0,72% | - |
| 16.02.2026 | 28,30 | 28,30 | 27,30 | 27,90 | -1,41% | - |
| 13.02.2026 | 28,30 | 28,70 | 27,90 | 28,30 | 0,35% | - |
| 12.02.2026 | 29,70 | 29,70 | 28,10 | 28,20 | -4,41% | - |
| 11.02.2026 | 28,10 | 29,50 | 27,70 | 29,50 | 5,73% | 3.500,00 |
| 10.02.2026 | 27,30 | 28,50 | 27,10 | 27,90 | 2,20% | 27.550,00 |
| 09.02.2026 | 25,80 | 27,70 | 25,80 | 27,30 | 8,33% | - |
| 06.02.2026 | 24,30 | 25,30 | 23,90 | 25,20 | 3,28% | 15.000,00 |
| 05.02.2026 | 24,80 | 25,30 | 24,30 | 24,40 | -2,40% | 32.389,00 |
| 04.02.2026 | 23,50 | 25,10 | 23,10 | 25,00 | 6,84% | - |
| 03.02.2026 | 24,30 | 24,40 | 23,10 | 23,40 | -4,49% | - |
| 02.02.2026 | 23,40 | 24,50 | 22,80 | 24,50 | 4,26% | - |
| 30.01.2026 | 23,90 | 24,30 | 23,50 | 23,50 | -1,67% | - |
| 29.01.2026 | 25,70 | 26,40 | 23,10 | 23,90 | -4,78% | - |
| 28.01.2026 | 25,10 | 25,70 | 24,70 | 25,10 | 3,29% | 14.400,00 |
| 27.01.2026 | 24,10 | 24,70 | 24,10 | 24,30 | 0,83% | - |
| 26.01.2026 | 24,50 | 24,50 | 23,90 | 24,10 | -1,23% | - |
| 23.01.2026 | 24,70 | 25,10 | 24,30 | 24,40 | -0,81% | - |
| 22.01.2026 | 24,50 | 25,10 | 24,30 | 24,60 | 0,41% | - |
| 21.01.2026 | 23,10 | 24,50 | 23,10 | 24,50 | 5,15% | 20.400,00 |
| 20.01.2026 | 22,70 | 23,50 | 22,70 | 23,30 | 1,75% | - |
| 19.01.2026 | 24,10 | 24,10 | 22,90 | 22,90 | -4,98% | 540,00 |
| 16.01.2026 | 24,30 | 24,60 | 24,10 | 24,10 | 0,00% | - |
| 15.01.2026 | 24,40 | 24,70 | 23,90 | 24,10 | 0,84% | - |
| 14.01.2026 | 24,50 | 24,70 | 23,70 | 23,90 | -2,45% | - |
| 13.01.2026 | 24,30 | 24,70 | 24,10 | 24,50 | 0,82% | - |
| 12.01.2026 | 24,70 | 24,80 | 24,10 | 24,30 | -0,82% | - |
| 09.01.2026 | 24,10 | 24,80 | 24,10 | 24,50 | 2,51% | 6.050,00 |
| 08.01.2026 | 24,70 | 25,10 | 23,90 | 23,90 | -3,24% | - |
| 07.01.2026 | 25,10 | 25,30 | 24,50 | 24,70 | -1,59% | 53.668,00 |