37,400€
6,25%
Echtzeit-Aktienkurs STMicroelectronics NV
Bid:
Ask:
Aktienkurse zur STMicroelectronics NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 35,70 | 37,90 | 35,20 | 37,40 | 6,25% | 5.519,00 |
| 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 |
| 06.01.2026 | 23,90 | 25,30 | 23,90 | 25,10 | 5,91% | - |
| 05.01.2026 | 23,50 | 23,90 | 23,50 | 23,70 | 1,72% | - |
| 02.01.2026 | 22,30 | 23,80 | 22,10 | 23,30 | 4,48% | - |
| 30.12.2025 | 22,10 | 22,30 | 22,10 | 22,30 | 0,45% | - |
| 29.12.2025 | 22,30 | 22,40 | 22,00 | 22,20 | 0,45% | - |
| 23.12.2025 | 22,00 | 22,20 | 22,00 | 22,10 | 0,00% | - |
| 22.12.2025 | 22,10 | 22,20 | 22,10 | 22,10 | 0,45% | - |
| 19.12.2025 | 22,00 | 22,20 | 21,90 | 22,00 | -0,45% | - |
| 17.12.2025 | 22,30 | 22,40 | 22,00 | 22,10 | 0,00% | - |
| 16.12.2025 | 22,00 | 22,20 | 21,80 | 22,10 | -1,78% | - |
| 15.12.2025 | 22,10 | 22,60 | 22,00 | 22,50 | 0,45% | - |
| 12.12.2025 | 22,20 | 22,70 | 22,10 | 22,40 | 1,36% | - |
| 11.12.2025 | 22,30 | 22,30 | 22,10 | 22,10 | -0,90% | - |
| 10.12.2025 | 22,20 | 22,40 | 22,20 | 22,30 | 0,45% | - |
| 09.12.2025 | 22,20 | 22,50 | 22,20 | 22,20 | 0,91% | - |
| 08.12.2025 | 22,30 | 22,40 | 22,00 | 22,00 | -0,90% | - |
| 05.12.2025 | 22,30 | 22,70 | 22,10 | 22,20 | 1,83% | - |
| 04.12.2025 | 22,00 | 22,20 | 21,80 | 21,80 | 0,93% | - |
| 03.12.2025 | 20,90 | 22,20 | 20,80 | 21,60 | 6,93% | - |
| 02.12.2025 | 20,00 | 20,40 | 19,85 | 20,20 | 2,02% | - |
| 01.12.2025 | 19,65 | 20,15 | 19,55 | 19,80 | 1,54% | - |
| 28.11.2025 | 19,60 | 19,90 | 19,50 | 19,50 | 0,00% | - |
| 27.11.2025 | 19,60 | 19,75 | 19,50 | 19,50 | 1,04% | - |
| 26.11.2025 | 19,45 | 19,70 | 19,25 | 19,30 | 1,05% | - |
| 25.11.2025 | 19,15 | 19,45 | 18,95 | 19,10 | 0,53% | - |
| 24.11.2025 | 19,25 | 19,35 | 18,85 | 19,00 | 2,70% | - |
| 21.11.2025 | 18,25 | 19,30 | 18,25 | 18,50 | -3,14% | - |
| 20.11.2025 | 19,80 | 19,80 | 18,35 | 19,10 | -0,52% | - |
| 19.11.2025 | 19,25 | 19,55 | 19,15 | 19,20 | 0,52% | - |