58,825€
-1,28%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 60,50 | 60,87 | 58,28 | 58,95 | -1,29% | 19.408,00 |
| 28.05.2026 | 57,46 | 60,37 | 57,43 | 59,72 | 1,69% | 30.609,00 |
| 27.05.2026 | 60,95 | 61,62 | 56,76 | 58,73 | -3,08% | 42.252,00 |
| 26.05.2026 | 59,22 | 61,02 | 58,00 | 60,59 | 4,17% | 30.115,00 |
| 25.05.2026 | 59,40 | 60,65 | 42,00 | 58,17 | 1,09% | 3.728,00 |
| 22.05.2026 | 56,71 | 58,63 | 56,44 | 57,54 | 2,04% | 7.915,00 |
| 21.05.2026 | 55,92 | 56,79 | 54,92 | 56,39 | 0,88% | 15.638,00 |
| 20.05.2026 | 52,38 | 56,03 | 52,38 | 55,90 | 5,94% | 9.241,00 |
| 19.05.2026 | 51,90 | 53,77 | 50,89 | 52,77 | 1,27% | 3.980,00 |
| 18.05.2026 | 52,51 | 54,29 | 47,34 | 52,11 | -1,35% | 6.710,00 |
| 15.05.2026 | 53,76 | 54,10 | 51,55 | 52,82 | -4,45% | 1.374,00 |
| 14.05.2026 | 53,92 | 55,89 | 53,18 | 55,28 | 2,23% | 3.417,00 |
| 13.05.2026 | 49,30 | 54,51 | 49,30 | 54,08 | 10,04% | 4.772,00 |
| 12.05.2026 | 50,14 | 50,22 | 47,26 | 49,14 | -3,53% | 9.542,00 |
| 11.05.2026 | 50,35 | 50,95 | 49,49 | 50,94 | 1,56% | 3.166,00 |
| 08.05.2026 | 47,88 | 50,42 | 47,41 | 50,16 | 5,14% | 484,00 |
| 07.05.2026 | 49,24 | 49,65 | 46,99 | 47,71 | -3,12% | 9.693,00 |
| 06.05.2026 | 49,40 | 49,69 | 47,26 | 49,24 | 0,81% | 6.547,00 |
| 05.05.2026 | 47,35 | 49,41 | 46,91 | 48,85 | 3,67% | 5.584,00 |
| 04.05.2026 | 47,76 | 48,55 | 46,73 | 47,12 | 0,51% | 6.855,00 |
| 30.04.2026 | 45,30 | 46,99 | 44,46 | 46,88 | 3,65% | 8.615,00 |
| 29.04.2026 | 43,04 | 45,52 | 42,69 | 45,23 | 6,77% | 6.475,00 |
| 28.04.2026 | 42,72 | 43,56 | 41,68 | 42,36 | -1,89% | 3.169,00 |
| 27.04.2026 | 43,75 | 44,08 | 42,07 | 43,18 | 0,14% | 26.527,00 |
| 24.04.2026 | 42,97 | 44,29 | 42,50 | 43,12 | 1,28% | 17.476,00 |
| 23.04.2026 | 39,05 | 44,37 | 38,76 | 42,58 | 12,19% | 28.302,00 |
| 22.04.2026 | 38,11 | 38,44 | 37,36 | 37,95 | 0,74% | 1.706,00 |
| 21.04.2026 | 37,82 | 40,00 | 37,28 | 37,67 | -0,17% | 7.984,00 |
| 20.04.2026 | 36,81 | 37,91 | 36,53 | 37,74 | 0,62% | 10.400,00 |
| 17.04.2026 | 35,23 | 37,67 | 35,01 | 37,51 | 6,55% | 15.864,00 |
| 16.04.2026 | 34,61 | 35,23 | 34,05 | 35,20 | 2,13% | 5.541,00 |
| 15.04.2026 | 34,63 | 35,43 | 33,93 | 34,47 | -0,53% | 1.775,00 |
| 14.04.2026 | 34,28 | 35,04 | 34,15 | 34,65 | 0,93% | 9.405,00 |
| 13.04.2026 | 33,28 | 34,38 | 33,27 | 34,33 | 2,15% | 5.450,00 |
| 10.04.2026 | 33,37 | 34,09 | 33,12 | 33,61 | 0,45% | 8.530,00 |
| 09.04.2026 | 32,30 | 33,66 | 32,01 | 33,46 | 3,27% | 17.415,00 |
| 08.04.2026 | 31,65 | 32,58 | 31,57 | 32,40 | 5,36% | 11.610,00 |
| 07.04.2026 | 29,92 | 31,07 | 29,79 | 30,75 | 3,53% | 3.710,00 |
| 02.04.2026 | 29,06 | 29,73 | 28,26 | 29,71 | 0,39% | 5.500,00 |
| 01.04.2026 | 29,83 | 30,22 | 29,19 | 29,59 | -0,50% | 1.400,00 |
| 31.03.2026 | 27,95 | 29,79 | 26,90 | 29,74 | 8,59% | 8.190,00 |
| 30.03.2026 | 28,28 | 28,85 | 27,13 | 27,39 | -4,14% | 21.955,00 |
| 27.03.2026 | 29,23 | 29,24 | 27,58 | 28,57 | -0,08% | 14.305,00 |
| 26.03.2026 | 29,09 | 29,48 | 27,80 | 28,59 | -1,04% | 2.790,00 |
| 25.03.2026 | 27,86 | 29,09 | 27,77 | 28,89 | 4,06% | 3.600,00 |
| 24.03.2026 | 26,97 | 27,79 | 26,37 | 27,76 | 2,11% | 4.000,00 |
| 23.03.2026 | 26,21 | 27,68 | 25,40 | 27,19 | 2,10% | 12.600,00 |
| 20.03.2026 | 28,00 | 28,49 | 26,24 | 26,63 | -5,17% | - |
| 19.03.2026 | 28,77 | 28,79 | 27,30 | 28,08 | -2,89% | 1.475,00 |
| 18.03.2026 | 29,59 | 30,16 | 28,82 | 28,92 | -1,22% | 6.250,00 |
| 17.03.2026 | 29,10 | 29,76 | 28,92 | 29,28 | 0,41% | 14.100,00 |
| 16.03.2026 | 29,05 | 29,71 | 28,62 | 29,16 | 1,43% | 4.721,00 |
| 13.03.2026 | 28,76 | 29,35 | 28,42 | 28,75 | -0,16% | - |
| 12.03.2026 | 28,85 | 29,78 | 28,52 | 28,79 | -2,21% | 5.686,00 |
| 11.03.2026 | 28,96 | 29,63 | 28,74 | 29,44 | 1,94% | 13.400,00 |
| 10.03.2026 | 28,65 | 29,67 | 28,46 | 28,88 | 0,26% | - |
| 09.03.2026 | 26,33 | 28,98 | 25,94 | 28,81 | 6,27% | - |
| 06.03.2026 | 28,81 | 28,93 | 26,87 | 27,11 | -5,57% | 12.350,00 |
| 05.03.2026 | 28,00 | 29,72 | 27,90 | 28,71 | 0,90% | 1.800,00 |
| 04.03.2026 | 26,88 | 28,51 | 26,80 | 28,45 | 4,59% | 7.920,00 |
| 03.03.2026 | 28,14 | 28,16 | 26,54 | 27,21 | -4,75% | 34.247,00 |
| 02.03.2026 | 27,60 | 28,56 | 26,87 | 28,56 | 0,49% | 4.415,00 |
| 27.02.2026 | 29,07 | 29,09 | 28,10 | 28,43 | -2,13% | - |
| 26.02.2026 | 29,04 | 29,54 | 28,43 | 29,04 | -0,60% | 11.970,00 |
| 25.02.2026 | 28,87 | 29,23 | 28,46 | 29,22 | 1,16% | - |
| 24.02.2026 | 28,75 | 29,57 | 28,68 | 28,88 | 0,52% | 3.550,00 |
| 23.02.2026 | 28,28 | 28,92 | 28,03 | 28,74 | 0,86% | 5.793,00 |
| 20.02.2026 | 28,34 | 28,69 | 28,04 | 28,49 | 1,00% | 4.610,00 |
| 19.02.2026 | 28,73 | 28,94 | 27,97 | 28,21 | -1,67% | 14.535,00 |
| 18.02.2026 | 28,03 | 29,22 | 27,91 | 28,69 | 2,46% | - |
| 17.02.2026 | 27,74 | 28,07 | 27,16 | 28,00 | 0,47% | 4.554,00 |
| 16.02.2026 | 28,37 | 28,44 | 27,67 | 27,87 | -1,28% | 360,00 |
| 13.02.2026 | 28,28 | 28,67 | 26,98 | 28,23 | -0,15% | 7.150,00 |
| 12.02.2026 | 29,56 | 30,98 | 28,00 | 28,27 | -3,79% | 3.160,00 |
| 11.02.2026 | 28,09 | 29,56 | 27,73 | 29,39 | 4,82% | 7.760,00 |
| 10.02.2026 | 27,25 | 28,48 | 27,13 | 28,04 | 2,52% | 18.807,00 |
| 09.02.2026 | 25,54 | 27,64 | 25,36 | 27,35 | 8,55% | 4.900,00 |
| 06.02.2026 | 24,54 | 25,25 | 23,86 | 25,19 | 2,73% | 4.464,00 |
| 05.02.2026 | 24,83 | 25,04 | 24,26 | 24,52 | -0,85% | 7.810,00 |
| 04.02.2026 | 23,59 | 24,98 | 23,18 | 24,73 | 5,41% | 150,00 |
| 03.02.2026 | 24,29 | 24,43 | 23,09 | 23,46 | -3,67% | 10.970,00 |
| 02.02.2026 | 23,23 | 24,40 | 22,82 | 24,35 | 3,37% | 8.376,00 |
| 30.01.2026 | 23,59 | 24,19 | 23,33 | 23,56 | -1,22% | 1.666,00 |
| 29.01.2026 | 25,91 | 29,42 | 23,13 | 23,85 | -5,93% | 15.080,00 |
| 28.01.2026 | 25,21 | 26,10 | 24,66 | 25,35 | 4,06% | 23.250,00 |
| 27.01.2026 | 24,16 | 24,61 | 24,06 | 24,36 | 1,52% | - |
| 26.01.2026 | 24,55 | 24,66 | 23,93 | 24,00 | -2,24% | - |
| 23.01.2026 | 24,56 | 25,05 | 24,35 | 24,55 | -0,17% | 2.132,00 |
| 22.01.2026 | 24,46 | 25,15 | 24,38 | 24,59 | 0,27% | 3.058,00 |
| 21.01.2026 | 23,31 | 24,64 | 23,24 | 24,52 | 5,84% | - |
| 20.01.2026 | 22,99 | 23,54 | 22,74 | 23,17 | 0,15% | 5.640,00 |
| 19.01.2026 | 24,10 | 24,13 | 23,02 | 23,14 | -4,39% | 85.964,00 |
| 16.01.2026 | 24,27 | 24,62 | 24,14 | 24,20 | -0,15% | 575,00 |
| 15.01.2026 | 24,44 | 24,67 | 24,19 | 24,24 | 0,82% | - |
| 14.01.2026 | 24,47 | 24,66 | 23,87 | 24,04 | -1,74% | 8.815,00 |
| 13.01.2026 | 24,36 | 24,73 | 24,24 | 24,46 | 0,69% | - |
| 12.01.2026 | 24,69 | 24,74 | 23,31 | 24,30 | -1,95% | - |
| 09.01.2026 | 24,12 | 24,78 | 24,09 | 24,78 | 2,94% | 1.867,00 |
| 08.01.2026 | 24,51 | 24,92 | 23,95 | 24,07 | -2,57% | 14.700,00 |
| 07.01.2026 | 25,02 | 25,25 | 24,43 | 24,71 | -1,45% | 11.250,00 |