44,300€
-0,23%
Echtzeit-Aktienkurs STMicroelectronics N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 44,70 | 45,20 | 43,70 | 44,50 | -0,45% | - |
| 08.09.2026 | 46,50 | 46,70 | 44,70 | 44,70 | -3,87% | - |
| 07.09.2026 | 45,00 | 46,70 | 44,90 | 46,50 | 3,56% | 5.936,00 |
| 04.09.2026 | 44,30 | 45,30 | 44,10 | 44,90 | 1,81% | - |
| 03.09.2026 | 43,70 | 44,50 | 42,90 | 44,10 | 0,92% | 9.129,00 |
| 02.09.2026 | 42,70 | 43,90 | 42,20 | 43,70 | 2,82% | - |
| 01.09.2026 | 43,20 | 44,10 | 41,70 | 42,50 | -1,39% | - |
| 31.08.2026 | 43,10 | 43,90 | 42,90 | 43,10 | 0,94% | - |
| 28.08.2026 | 43,90 | 44,20 | 42,50 | 42,70 | -2,73% | 4.356,00 |
| 27.08.2026 | 43,50 | 44,50 | 43,10 | 43,90 | 2,81% | 8.200,00 |
| 26.08.2026 | 42,50 | 43,10 | 42,10 | 42,70 | 0,95% | - |
| 25.08.2026 | 42,60 | 43,30 | 42,10 | 42,30 | -0,47% | - |
| 24.08.2026 | 43,10 | 43,30 | 41,90 | 42,50 | -2,30% | 9.900,00 |
| 21.08.2026 | 42,90 | 43,80 | 42,70 | 43,50 | 1,87% | - |
| 20.08.2026 | 44,00 | 44,30 | 42,50 | 42,70 | -1,39% | - |
| 19.08.2026 | 44,60 | 45,60 | 43,10 | 43,30 | -3,78% | - |
| 18.08.2026 | 48,00 | 48,60 | 44,90 | 45,00 | -6,83% | 10.821,00 |
| 17.08.2026 | 47,90 | 49,30 | 47,80 | 48,30 | 2,99% | 725,00 |
| 14.08.2026 | 47,20 | 47,50 | 46,50 | 46,90 | 0,00% | 8.804,00 |
| 13.08.2026 | 47,50 | 48,00 | 46,50 | 46,90 | -0,85% | 1.825,00 |
| 12.08.2026 | 47,90 | 49,10 | 47,10 | 47,30 | -0,84% | 1.225,00 |
| 11.08.2026 | 47,50 | 48,50 | 47,20 | 47,70 | 0,85% | 7.804,00 |
| 10.08.2026 | 48,80 | 49,50 | 47,30 | 47,30 | -2,07% | - |
| 07.08.2026 | 46,50 | 48,60 | 46,50 | 48,30 | 4,32% | 2.950,00 |
| 06.08.2026 | 45,90 | 47,30 | 45,10 | 46,30 | 1,31% | 12.630,00 |
| 05.08.2026 | 47,20 | 47,20 | 45,50 | 45,70 | -2,97% | - |
| 04.08.2026 | 45,60 | 47,50 | 45,50 | 47,10 | 3,97% | - |
| 03.08.2026 | 45,90 | 46,30 | 43,90 | 45,30 | -0,44% | - |
| 31.07.2026 | 46,70 | 48,00 | 45,30 | 45,50 | -1,30% | - |
| 30.07.2026 | 42,30 | 46,10 | 42,30 | 46,10 | 8,47% | - |
| 29.07.2026 | 43,30 | 44,70 | 42,10 | 42,50 | -3,41% | - |
| 28.07.2026 | 45,70 | 46,30 | 43,10 | 44,00 | -6,18% | - |
| 27.07.2026 | 46,20 | 48,10 | 45,40 | 46,90 | 3,99% | 5.880,00 |
| 24.07.2026 | 46,90 | 48,70 | 45,10 | 45,10 | -4,25% | - |
| 23.07.2026 | 53,50 | 56,75 | 46,30 | 47,10 | -18,44% | 500,00 |
| 22.07.2026 | 56,75 | 58,50 | 56,25 | 57,75 | 4,52% | 3.950,00 |
| 21.07.2026 | 55,50 | 55,50 | 54,75 | 55,25 | 1,84% | - |
| 20.07.2026 | 53,75 | 55,25 | 53,50 | 54,25 | -0,91% | - |
| 17.07.2026 | 53,00 | 55,75 | 51,25 | 54,75 | 0,00% | 1.025,00 |
| 16.07.2026 | 59,25 | 59,50 | 54,25 | 54,75 | -6,81% | 4.655,00 |
| 15.07.2026 | 62,25 | 63,00 | 57,25 | 58,75 | -4,08% | 10.080,00 |
| 14.07.2026 | 61,25 | 63,75 | 60,25 | 61,25 | 2,51% | 8.750,00 |
| 13.07.2026 | 59,25 | 61,75 | 59,25 | 59,75 | -4,78% | 7.040,00 |
| 10.07.2026 | 62,25 | 63,25 | 61,25 | 62,75 | 0,80% | 9.080,00 |
| 09.07.2026 | 59,75 | 63,75 | 59,75 | 62,25 | 4,18% | - |
| 08.07.2026 | 58,75 | 60,25 | 57,75 | 59,75 | 1,70% | 1.225,00 |
| 07.07.2026 | 61,00 | 61,50 | 58,25 | 58,75 | -5,62% | 525,00 |
| 06.07.2026 | 62,00 | 64,00 | 60,25 | 62,25 | -1,19% | - |
| 03.07.2026 | 62,00 | 64,00 | 60,75 | 63,00 | 5,44% | 2.100,00 |
| 02.07.2026 | 62,25 | 64,25 | 58,50 | 59,75 | -4,02% | 8.800,00 |
| 01.07.2026 | 65,25 | 65,75 | 61,25 | 62,25 | -4,96% | 420,00 |
| 30.06.2026 | 65,75 | 65,75 | 64,25 | 65,50 | 1,16% | 6.000,00 |
| 29.06.2026 | 63,25 | 65,25 | 61,25 | 64,75 | 4,44% | - |
| 26.06.2026 | 63,25 | 64,00 | 62,00 | 62,00 | -4,98% | 6.106,00 |
| 25.06.2026 | 65,25 | 66,75 | 62,75 | 65,25 | 6,53% | - |
| 24.06.2026 | 64,25 | 65,00 | 61,25 | 61,25 | -3,92% | 7.560,00 |
| 23.06.2026 | 68,00 | 69,75 | 63,25 | 63,75 | -8,60% | - |
| 22.06.2026 | 68,25 | 70,75 | 68,00 | 69,75 | 3,33% | - |
| 19.06.2026 | 68,75 | 68,75 | 67,50 | 67,50 | -1,10% | - |
| 18.06.2026 | 64,75 | 68,25 | 64,50 | 68,25 | 7,06% | 2.160,00 |
| 17.06.2026 | 65,25 | 66,25 | 63,75 | 63,75 | -0,78% | - |
| 16.06.2026 | 68,00 | 68,00 | 64,25 | 64,25 | -5,86% | 152,00 |
| 15.06.2026 | 69,00 | 69,75 | 67,75 | 68,25 | 2,25% | - |
| 12.06.2026 | 67,25 | 68,00 | 65,25 | 66,75 | 0,00% | 4.750,00 |
| 11.06.2026 | 61,75 | 67,25 | 61,75 | 66,75 | 8,54% | - |
| 10.06.2026 | 63,25 | 64,25 | 60,75 | 61,50 | -2,77% | 2.220,00 |
| 09.06.2026 | 66,25 | 67,00 | 58,75 | 63,25 | -3,07% | 1.600,00 |
| 08.06.2026 | 61,00 | 66,25 | 59,50 | 65,25 | 6,10% | - |
| 05.06.2026 | 66,25 | 66,25 | 60,25 | 61,50 | -8,55% | 3.190,00 |
| 04.06.2026 | 67,75 | 68,25 | 64,00 | 67,25 | -2,18% | 240,00 |
| 03.06.2026 | 68,75 | 70,25 | 67,25 | 68,75 | 0,00% | 135,00 |
| 02.06.2026 | 58,75 | 69,25 | 58,75 | 68,75 | 16,03% | 3.750,00 |
| 01.06.2026 | 59,75 | 60,25 | 57,75 | 59,25 | 0,00% | 9.200,00 |
| 29.05.2026 | 60,25 | 60,75 | 58,25 | 59,25 | -0,84% | 10.350,00 |
| 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 |