44,470$
6,98%
Echtzeit-Aktienkurs STMicroelectronics NV
Bid:
Ask:
Aktienkurse zur STMicroelectronics NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 43,21 | 44,64 | 43,05 | 44,22 | 6,37% | 19.657.187,00 |
| 16.04.2026 | 40,56 | 41,75 | 40,29 | 41,57 | 2,19% | 12.197.999,00 |
| 15.04.2026 | 40,71 | 40,84 | 40,00 | 40,68 | -0,54% | 6.487.347,00 |
| 14.04.2026 | 40,90 | 41,44 | 40,44 | 40,90 | 1,44% | 7.500.125,00 |
| 13.04.2026 | 39,67 | 40,41 | 39,40 | 40,32 | 2,13% | 4.907.150,00 |
| 10.04.2026 | 39,60 | 40,04 | 39,40 | 39,48 | 0,87% | 7.550.076,00 |
| 09.04.2026 | 38,20 | 39,28 | 38,07 | 39,14 | 3,05% | 9.090.336,00 |
| 08.04.2026 | 38,05 | 38,15 | 37,26 | 37,98 | 6,45% | 10.076.072,00 |
| 07.04.2026 | 35,70 | 35,90 | 34,81 | 35,68 | 0,68% | 10.609.342,00 |
| 06.04.2026 | 34,54 | 36,45 | 34,52 | 35,44 | 3,26% | 10.189.975,00 |
| 02.04.2026 | 32,74 | 34,39 | 32,63 | 34,32 | -0,58% | 7.366.126,00 |
| 01.04.2026 | 34,54 | 35,00 | 34,35 | 34,52 | -0,09% | 8.345.768,00 |
| 31.03.2026 | 32,47 | 34,57 | 32,35 | 34,55 | 10,31% | 11.138.443,00 |
| 30.03.2026 | 32,96 | 33,16 | 31,12 | 31,32 | -3,75% | 8.684.733,00 |
| 27.03.2026 | 32,44 | 32,93 | 32,19 | 32,54 | -1,12% | 8.050.344,00 |
| 26.03.2026 | 33,21 | 34,09 | 32,78 | 32,91 | -1,53% | 11.315.559,00 |
| 25.03.2026 | 32,88 | 33,72 | 32,77 | 33,42 | 4,60% | 7.457.207,00 |
| 24.03.2026 | 30,72 | 32,12 | 30,72 | 31,95 | 0,92% | 6.158.331,00 |
| 23.03.2026 | 31,48 | 32,29 | 31,34 | 31,66 | 2,59% | 7.546.022,00 |
| 20.03.2026 | 32,38 | 32,38 | 30,38 | 30,86 | -4,81% | 12.035.786,00 |
| 19.03.2026 | 31,50 | 32,76 | 31,31 | 32,42 | -2,44% | 8.080.100,00 |
| 18.03.2026 | 33,96 | 34,05 | 33,04 | 33,23 | -1,66% | 5.145.437,00 |
| 17.03.2026 | 34,20 | 34,23 | 33,51 | 33,79 | 0,99% | 6.413.003,00 |
| 16.03.2026 | 33,87 | 34,18 | 32,89 | 33,46 | 1,79% | 11.430.212,00 |
| 13.03.2026 | 33,30 | 33,74 | 32,60 | 32,87 | -1,11% | 7.645.279,00 |
| 12.03.2026 | 34,28 | 34,29 | 32,97 | 33,24 | -2,41% | 11.451.068,00 |
| 11.03.2026 | 33,93 | 34,37 | 33,47 | 34,06 | 1,61% | 6.756.784,00 |
| 10.03.2026 | 33,67 | 34,60 | 33,40 | 33,52 | -0,03% | 12.465.154,00 |
| 09.03.2026 | 31,26 | 33,73 | 30,66 | 33,53 | 6,92% | 13.747.645,00 |
| 06.03.2026 | 31,57 | 31,88 | 31,19 | 31,36 | -5,85% | 7.457.361,00 |
| 05.03.2026 | 33,41 | 34,11 | 32,49 | 33,31 | -0,06% | 10.011.018,00 |
| 04.03.2026 | 32,21 | 33,43 | 31,88 | 33,33 | 5,41% | 10.045.916,00 |
| 03.03.2026 | 31,18 | 31,92 | 30,89 | 31,62 | -5,56% | 8.223.869,00 |
| 02.03.2026 | 32,54 | 33,52 | 32,54 | 33,48 | -0,39% | 5.554.944,00 |
| 27.02.2026 | 33,42 | 33,74 | 33,18 | 33,61 | -2,24% | 4.909.586,00 |
| 26.02.2026 | 34,75 | 34,91 | 33,54 | 34,38 | -0,52% | 6.774.685,00 |
| 25.02.2026 | 33,92 | 34,57 | 33,73 | 34,56 | 1,50% | 4.199.394,00 |
| 24.02.2026 | 34,30 | 34,86 | 33,91 | 34,05 | 0,18% | 6.119.449,00 |
| 23.02.2026 | 33,87 | 34,17 | 33,45 | 33,99 | 1,10% | 4.240.266,00 |
| 20.02.2026 | 33,23 | 33,88 | 33,18 | 33,62 | 1,27% | 5.073.281,00 |
| 19.02.2026 | 33,31 | 33,64 | 33,04 | 33,20 | -1,69% | 4.960.462,00 |
| 18.02.2026 | 34,32 | 34,32 | 33,56 | 33,77 | 1,72% | 6.307.516,00 |
| 17.02.2026 | 32,69 | 33,29 | 32,14 | 33,20 | -1,22% | 6.808.997,00 |
| 13.02.2026 | 33,85 | 33,90 | 33,23 | 33,61 | 0,00% | 8.143.126,00 |
| 12.02.2026 | 34,69 | 34,83 | 33,25 | 33,61 | -3,83% | 13.503.201,00 |
| 11.02.2026 | 33,68 | 35,07 | 33,52 | 34,95 | 4,52% | 15.264.555,00 |
| 10.02.2026 | 33,21 | 33,90 | 32,92 | 33,44 | 2,86% | 16.233.059,00 |
| 09.02.2026 | 32,00 | 33,00 | 31,96 | 32,51 | 8,91% | 16.786.822,00 |
| 06.02.2026 | 28,71 | 29,95 | 28,67 | 29,85 | 3,00% | 9.944.455,00 |
| 05.02.2026 | 29,14 | 29,57 | 28,60 | 28,98 | -1,19% | 6.503.829,00 |
| 04.02.2026 | 28,37 | 29,63 | 28,15 | 29,33 | 5,28% | 13.084.543,00 |
| 03.02.2026 | 28,09 | 28,21 | 27,27 | 27,86 | -3,16% | 8.683.866,00 |
| 02.02.2026 | 27,84 | 28,86 | 27,69 | 28,77 | 3,16% | 8.192.580,00 |
| 30.01.2026 | 28,76 | 28,81 | 27,68 | 27,89 | -2,55% | 8.609.221,00 |
| 29.01.2026 | 28,28 | 28,85 | 27,60 | 28,62 | -5,64% | 20.640.682,00 |
| 28.01.2026 | 29,96 | 30,41 | 29,42 | 30,33 | 3,30% | 12.391.881,00 |
| 27.01.2026 | 28,73 | 29,51 | 28,72 | 29,36 | 2,66% | 6.592.517,00 |
| 26.01.2026 | 28,60 | 28,75 | 28,39 | 28,60 | -1,55% | 4.261.643,00 |
| 23.01.2026 | 29,31 | 29,37 | 28,79 | 29,05 | 0,07% | 4.744.469,00 |
| 22.01.2026 | 29,11 | 29,32 | 28,82 | 29,03 | 1,79% | 4.248.621,00 |
| 21.01.2026 | 27,70 | 28,68 | 27,65 | 28,52 | 5,16% | 6.641.946,00 |
| 20.01.2026 | 26,97 | 27,59 | 26,91 | 27,12 | -3,25% | 5.222.374,00 |
| 16.01.2026 | 28,15 | 28,56 | 28,03 | 28,03 | 0,11% | 3.612.057,00 |
| 15.01.2026 | 28,49 | 28,49 | 27,96 | 28,00 | 0,43% | 5.287.203,00 |
| 14.01.2026 | 28,35 | 28,35 | 27,63 | 27,88 | -1,93% | 8.712.349,00 |
| 13.01.2026 | 28,50 | 28,76 | 28,21 | 28,43 | 0,28% | 4.753.562,00 |
| 12.01.2026 | 28,73 | 28,75 | 28,14 | 28,35 | -1,70% | 7.603.520,00 |
| 09.01.2026 | 28,71 | 28,91 | 28,38 | 28,84 | 2,85% | 7.177.424,00 |
| 08.01.2026 | 28,18 | 28,37 | 27,78 | 28,04 | -2,91% | 6.860.011,00 |
| 07.01.2026 | 28,96 | 29,08 | 28,61 | 28,88 | -1,80% | 5.204.013,00 |
| 06.01.2026 | 28,52 | 29,53 | 28,49 | 29,41 | 7,30% | 9.984.050,00 |
| 05.01.2026 | 27,56 | 27,84 | 27,37 | 27,41 | 0,15% | 6.515.091,00 |
| 02.01.2026 | 27,52 | 27,84 | 27,25 | 27,37 | 5,51% | 10.008.945,00 |
| 31.12.2025 | 26,07 | 26,18 | 25,90 | 25,94 | -0,46% | 3.708.622,00 |
| 30.12.2025 | 26,33 | 26,49 | 26,06 | 26,06 | 0,15% | 3.326.993,00 |
| 29.12.2025 | 26,20 | 26,32 | 25,95 | 26,02 | -0,84% | 2.842.456,00 |
| 26.12.2025 | 26,14 | 26,32 | 26,06 | 26,24 | 0,46% | 2.129.914,00 |
| 24.12.2025 | 26,11 | 26,14 | 26,02 | 26,12 | 0,23% | 1.082.268,00 |
| 23.12.2025 | 26,18 | 26,19 | 25,98 | 26,06 | 0,46% | 3.062.741,00 |
| 22.12.2025 | 26,20 | 26,27 | 25,93 | 25,94 | 0,46% | 3.460.312,00 |
| 19.12.2025 | 25,87 | 26,23 | 25,80 | 25,82 | 0,27% | 8.158.864,00 |
| 18.12.2025 | 25,85 | 26,02 | 25,67 | 25,75 | 0,78% | 5.367.350,00 |
| 17.12.2025 | 25,94 | 26,29 | 25,49 | 25,55 | -1,50% | 6.215.653,00 |
| 16.12.2025 | 26,09 | 26,27 | 25,80 | 25,94 | -1,97% | 5.954.552,00 |
| 15.12.2025 | 26,89 | 26,96 | 26,29 | 26,46 | 1,77% | 5.501.226,00 |
| 12.12.2025 | 26,57 | 26,63 | 25,94 | 26,00 | -0,99% | 9.003.583,00 |
| 11.12.2025 | 26,02 | 26,37 | 25,87 | 26,26 | -0,23% | 5.295.374,00 |
| 10.12.2025 | 25,91 | 26,41 | 25,86 | 26,32 | 1,46% | 4.822.778,00 |
| 09.12.2025 | 25,84 | 26,07 | 25,82 | 25,94 | 0,23% | 4.659.939,00 |
| 08.12.2025 | 25,85 | 26,00 | 25,79 | 25,88 | -0,46% | 5.903.326,00 |
| 05.12.2025 | 26,31 | 26,43 | 25,98 | 26,00 | 1,33% | 6.591.199,00 |
| 04.12.2025 | 25,79 | 25,90 | 25,56 | 25,66 | -0,58% | 6.557.649,00 |
| 03.12.2025 | 24,33 | 25,83 | 24,27 | 25,81 | 7,14% | 15.020.732,00 |
| 02.12.2025 | 23,27 | 24,16 | 23,23 | 24,09 | 4,02% | 8.114.449,00 |
| 01.12.2025 | 22,89 | 23,34 | 22,86 | 23,16 | 0,74% | 4.769.081,00 |
| 28.11.2025 | 22,78 | 23,02 | 22,73 | 22,99 | 1,50% | 2.310.524,00 |
| 26.11.2025 | 22,48 | 22,85 | 22,47 | 22,65 | 0,85% | 6.068.960,00 |
| 25.11.2025 | 22,15 | 22,50 | 21,98 | 22,46 | 1,72% | 4.984.188,00 |
| 24.11.2025 | 21,87 | 22,18 | 21,78 | 22,08 | 0,50% | 4.932.036,00 |
| 21.11.2025 | 21,55 | 22,21 | 21,25 | 21,97 | 3,63% | 5.892.722,00 |