47,103€
3,85%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 46,95 | 48,13 | 46,61 | 47,15 | 2,96% | 4.375,00 |
| 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 |
| 19.06.2026 | 67,17 | 68,24 | 66,35 | 67,58 | -0,54% | 6.926,00 |
| 18.06.2026 | 64,90 | 68,34 | 64,50 | 67,95 | 6,77% | 23.008,00 |
| 17.06.2026 | 65,09 | 66,16 | 63,59 | 63,64 | -1,07% | 17.586,00 |
| 16.06.2026 | 67,55 | 68,41 | 47,65 | 64,33 | -5,71% | 24.535,00 |
| 15.06.2026 | 69,85 | 69,85 | 67,73 | 68,22 | 1,91% | 54.974,00 |
| 12.06.2026 | 67,12 | 67,90 | 64,76 | 66,94 | -0,27% | 16.672,00 |
| 11.06.2026 | 62,10 | 67,35 | 61,81 | 67,12 | 9,74% | 19.993,00 |
| 10.06.2026 | 63,41 | 64,28 | 60,71 | 61,17 | -2,69% | 25.115,00 |
| 09.06.2026 | 66,55 | 66,84 | 58,87 | 62,86 | -3,37% | 34.210,00 |
| 08.06.2026 | 61,01 | 66,37 | 60,44 | 65,05 | 6,84% | 24.868,00 |
| 05.06.2026 | 66,28 | 66,41 | 59,98 | 60,88 | -10,04% | 33.974,00 |
| 04.06.2026 | 67,63 | 68,37 | 64,08 | 67,68 | -2,30% | 32.999,00 |
| 03.06.2026 | 68,69 | 69,99 | 67,31 | 69,27 | 1,01% | 25.181,00 |
| 02.06.2026 | 59,14 | 69,23 | 58,82 | 68,58 | 16,06% | 32.483,00 |
| 01.06.2026 | 59,51 | 60,32 | 57,72 | 59,09 | -0,48% | 13.623,00 |
| 29.05.2026 | 60,50 | 60,87 | 58,28 | 59,37 | -0,58% | 19.948,00 |
| 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 |