37,510€
5,60%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 36,51 | 38,32 | 36,51 | 37,41 | 3,90% | 26.056,00 |
| 05.11.2026 | 39,82 | 40,35 | 35,82 | 36,01 | -11,07% | 62.177,00 |
| 04.11.2026 | 43,30 | 44,05 | 40,23 | 40,49 | -6,58% | 19.415,00 |
| 03.11.2026 | 41,96 | 43,79 | 41,49 | 43,34 | 2,56% | 18.105,00 |
| 02.11.2026 | 42,23 | 44,07 | 41,84 | 42,26 | 0,85% | 15.740,00 |
| 30.10.2026 | 43,02 | 43,18 | 40,69 | 41,91 | -3,54% | 37.974,00 |
| 29.10.2026 | 43,30 | 44,88 | 41,70 | 43,44 | 0,16% | 26.188,00 |
| 28.10.2026 | 44,16 | 44,25 | 43,08 | 43,37 | 0,20% | 50.768,00 |
| 27.10.2026 | 40,31 | 43,72 | 40,13 | 43,29 | 7,28% | 67.097,00 |
| 26.10.2026 | 39,00 | 40,84 | 39,00 | 40,35 | 2,47% | 77.125,00 |
| 23.10.2026 | 39,69 | 40,28 | 38,61 | 39,38 | 0,22% | 52.544,00 |
| 22.10.2026 | 41,10 | 41,10 | 39,00 | 39,29 | -6,83% | 29.829,00 |
| 21.10.2026 | 42,08 | 42,54 | 41,22 | 42,17 | 3,19% | 37.015,00 |
| 20.10.2026 | 40,31 | 41,46 | 39,70 | 40,87 | -0,18% | 15.546,00 |
| 19.10.2026 | 41,55 | 41,76 | 40,48 | 40,94 | 1,00% | 42.332,00 |
| 16.10.2026 | 42,00 | 42,09 | 40,39 | 40,54 | -2,81% | 38.333,00 |
| 15.10.2026 | 41,25 | 41,80 | 39,54 | 41,71 | -1,18% | 34.833,00 |
| 14.10.2026 | 43,99 | 45,04 | 41,79 | 42,20 | -4,73% | 28.518,00 |
| 13.10.2026 | 44,35 | 44,95 | 42,94 | 44,30 | -2,35% | 29.823,00 |
| 12.10.2026 | 46,75 | 46,98 | 45,32 | 45,37 | -2,58% | 30.815,00 |
| 09.10.2026 | 48,08 | 48,39 | 46,24 | 46,57 | -0,67% | 5.370,00 |
| 08.10.2026 | 49,66 | 49,87 | 46,41 | 46,88 | -6,45% | 30.802,00 |
| 07.10.2026 | 51,93 | 52,06 | 49,33 | 50,11 | -3,44% | 13.250,00 |
| 06.10.2026 | 51,27 | 52,73 | 51,21 | 51,90 | 1,32% | 18.123,00 |
| 05.10.2026 | 50,82 | 51,35 | 49,92 | 51,22 | 0,85% | 7.841,00 |
| 02.10.2026 | 47,46 | 50,91 | 47,18 | 50,79 | 6,40% | 15.652,00 |
| 01.10.2026 | 48,02 | 48,69 | 46,45 | 47,74 | 1,46% | 26.797,00 |
| 30.09.2026 | 47,30 | 47,47 | 46,48 | 47,05 | 0,06% | 13.456,00 |
| 29.09.2026 | 45,97 | 47,95 | 45,76 | 47,02 | 1,13% | 24.832,00 |
| 28.09.2026 | 44,70 | 46,82 | 44,68 | 46,49 | 2,12% | 7.760,00 |
| 25.09.2026 | 45,45 | 46,48 | 45,01 | 45,53 | 0,33% | 17.669,00 |
| 24.09.2026 | 45,91 | 46,02 | 44,56 | 45,38 | -1,39% | 22.962,00 |
| 23.09.2026 | 46,72 | 47,03 | 45,26 | 46,02 | -1,65% | 21.011,00 |
| 22.09.2026 | 44,93 | 46,88 | 44,78 | 46,79 | 4,10% | 52.752,00 |
| 21.09.2026 | 44,38 | 45,23 | 44,04 | 44,95 | 2,73% | 11.139,00 |
| 18.09.2026 | 42,82 | 43,94 | 42,78 | 43,76 | 2,87% | 10.880,00 |
| 17.09.2026 | 42,42 | 43,20 | 41,93 | 42,54 | 1,45% | 30.418,00 |
| 16.09.2026 | 41,98 | 43,01 | 41,52 | 41,93 | 0,94% | 66.377,00 |
| 15.09.2026 | 41,50 | 42,31 | 41,23 | 41,54 | 0,01% | 26.533,00 |
| 14.09.2026 | 43,35 | 43,44 | 41,36 | 41,53 | -6,71% | 68.068,00 |
| 11.09.2026 | 43,94 | 44,76 | 43,67 | 44,52 | 1,67% | 7.078,00 |
| 10.09.2026 | 44,53 | 45,03 | 43,09 | 43,79 | -1,24% | 5.124,00 |
| 09.09.2026 | 44,83 | 45,26 | 43,71 | 44,34 | -1,03% | 6.689,00 |
| 08.09.2026 | 46,19 | 46,40 | 44,65 | 44,80 | -3,66% | 29.073,00 |
| 07.09.2026 | 45,23 | 46,72 | 45,16 | 46,50 | 3,13% | 5.804,00 |
| 04.09.2026 | 44,51 | 45,36 | 44,19 | 45,09 | 2,19% | 52.128,00 |
| 03.09.2026 | 43,92 | 44,59 | 43,03 | 44,12 | 0,38% | 28.742,00 |
| 02.09.2026 | 42,08 | 43,98 | 42,08 | 43,96 | 3,10% | 9.603,00 |
| 01.09.2026 | 43,39 | 44,16 | 41,84 | 42,63 | -1,52% | 15.554,00 |
| 31.08.2026 | 43,00 | 43,93 | 42,96 | 43,29 | 1,33% | 24.168,00 |
| 28.08.2026 | 43,80 | 44,18 | 42,54 | 42,73 | -2,94% | 11.499,00 |
| 27.08.2026 | 43,41 | 44,54 | 43,23 | 44,02 | 3,09% | 16.790,00 |
| 26.08.2026 | 42,51 | 43,05 | 42,12 | 42,70 | 0,50% | 13.530,00 |
| 25.08.2026 | 42,65 | 43,28 | 42,19 | 42,49 | 0,47% | 14.600,00 |
| 24.08.2026 | 42,90 | 43,55 | 42,00 | 42,29 | -2,64% | 9.397,00 |
| 21.08.2026 | 43,20 | 43,84 | 42,79 | 43,44 | 1,60% | 23.773,00 |
| 20.08.2026 | 44,00 | 44,61 | 42,62 | 42,75 | -1,34% | 27.754,00 |
| 19.08.2026 | 44,73 | 45,61 | 43,11 | 43,34 | -4,17% | 33.641,00 |
| 18.08.2026 | 47,96 | 48,34 | 45,02 | 45,22 | -6,01% | 77.419,00 |
| 17.08.2026 | 47,56 | 49,21 | 47,02 | 48,11 | 2,20% | 25.075,00 |
| 14.08.2026 | 47,16 | 47,60 | 46,46 | 47,08 | 0,43% | 3.930,00 |
| 13.08.2026 | 47,74 | 48,10 | 46,86 | 46,88 | -0,60% | 9.589,00 |
| 12.08.2026 | 48,03 | 49,19 | 47,16 | 47,16 | -0,98% | 3.859,00 |
| 11.08.2026 | 47,46 | 48,57 | 47,23 | 47,63 | 0,71% | 23.854,00 |
| 10.08.2026 | 48,67 | 49,58 | 47,28 | 47,29 | -2,23% | 31.524,00 |
| 07.08.2026 | 46,34 | 48,53 | 46,33 | 48,37 | 4,58% | 22.694,00 |
| 06.08.2026 | 45,49 | 47,34 | 45,20 | 46,26 | 1,06% | 29.594,00 |
| 05.08.2026 | 47,19 | 47,34 | 45,63 | 45,77 | -2,68% | 26.852,00 |
| 04.08.2026 | 45,81 | 47,82 | 45,61 | 47,03 | 3,57% | 41.745,00 |
| 03.08.2026 | 46,26 | 46,65 | 44,03 | 45,41 | 0,07% | 28.083,00 |
| 31.07.2026 | 46,95 | 48,13 | 45,33 | 45,38 | -0,91% | 28.341,00 |
| 30.07.2026 | 42,37 | 45,98 | 42,29 | 45,79 | 8,53% | 32.188,00 |
| 29.07.2026 | 43,54 | 44,59 | 42,05 | 42,20 | -4,64% | 33.984,00 |
| 28.07.2026 | 45,09 | 46,26 | 43,05 | 44,25 | -5,27% | 34.749,00 |
| 27.07.2026 | 47,16 | 48,01 | 45,45 | 46,71 | 3,33% | 36.796,00 |
| 24.07.2026 | 47,39 | 48,60 | 44,71 | 45,21 | -4,22% | 31.149,00 |
| 23.07.2026 | 53,48 | 54,27 | 47,01 | 47,20 | -18,53% | 49.913,00 |
| 22.07.2026 | 56,75 | 58,69 | 56,08 | 57,94 | 0,70% | 13.158,00 |
| 21.07.2026 | 55,61 | 57,91 | 55,48 | 57,54 | 6,00% | 23.428,00 |
| 20.07.2026 | 53,66 | 55,32 | 53,46 | 54,28 | -0,20% | 26.882,00 |
| 17.07.2026 | 53,64 | 55,86 | 51,36 | 54,39 | -0,74% | 32.117,00 |
| 16.07.2026 | 58,92 | 59,50 | 54,38 | 54,80 | -6,58% | 27.896,00 |
| 15.07.2026 | 62,96 | 63,16 | 57,43 | 58,66 | -4,55% | 10.146,00 |
| 14.07.2026 | 61,25 | 63,47 | 60,16 | 61,45 | 1,73% | 2.899,00 |
| 13.07.2026 | 59,80 | 61,71 | 59,56 | 60,41 | -3,43% | 18.607,00 |
| 10.07.2026 | 62,41 | 63,07 | 61,14 | 62,55 | 0,30% | 11.969,00 |
| 09.07.2026 | 59,68 | 63,47 | 58,88 | 62,36 | 4,25% | 16.586,00 |
| 08.07.2026 | 58,69 | 59,89 | 57,71 | 59,82 | 2,43% | 20.040,00 |
| 07.07.2026 | 61,47 | 61,47 | 58,28 | 58,40 | -6,43% | 30.696,00 |
| 06.07.2026 | 61,84 | 64,00 | 61,41 | 62,42 | -0,58% | 14.634,00 |
| 03.07.2026 | 62,25 | 63,28 | 61,03 | 62,78 | 5,00% | 18.358,00 |
| 02.07.2026 | 62,28 | 64,08 | 58,43 | 59,79 | -3,50% | 19.809,00 |
| 01.07.2026 | 65,11 | 65,57 | 61,84 | 61,96 | -5,51% | 6.862,00 |
| 30.06.2026 | 65,80 | 66,15 | 64,02 | 65,57 | 0,82% | 13.944,00 |
| 29.06.2026 | 63,03 | 65,26 | 61,21 | 65,04 | 4,08% | 14.005,00 |
| 26.06.2026 | 63,32 | 64,08 | 62,05 | 62,49 | -5,02% | 12.437,00 |
| 25.06.2026 | 65,69 | 66,76 | 62,80 | 65,79 | 6,53% | 25.526,00 |
| 24.06.2026 | 64,61 | 65,65 | 61,14 | 61,76 | -3,36% | 24.729,00 |
| 23.06.2026 | 67,46 | 67,57 | 62,54 | 63,91 | -8,15% | 30.514,00 |
| 22.06.2026 | 67,79 | 70,85 | 67,69 | 69,58 | 2,95% | 11.734,00 |