40,138€
-0,14%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 40,53 | 40,53 | 39,98 | 40,09 | -0,26% | 3.195,00 |
27.03.2024 | 40,15 | 40,74 | 39,79 | 40,20 | 0,83% | 4.202,00 |
26.03.2024 | 39,76 | 40,13 | 39,64 | 39,87 | 0,16% | 5.636,00 |
25.03.2024 | 39,97 | 40,23 | 39,38 | 39,80 | -0,77% | 8.718,00 |
22.03.2024 | 40,17 | 40,23 | 39,63 | 40,11 | -0,04% | 4.665,00 |
21.03.2024 | 40,71 | 41,11 | 40,13 | 40,13 | -1,35% | 6.510,00 |
20.03.2024 | 40,10 | 40,68 | 39,80 | 40,68 | 1,07% | 8.284,00 |
19.03.2024 | 40,99 | 41,06 | 39,80 | 40,25 | -1,72% | 3.784,00 |
18.03.2024 | 41,18 | 41,62 | 40,95 | 40,95 | -1,13% | 8.722,00 |
15.03.2024 | 42,53 | 42,68 | 41,25 | 41,42 | -3,04% | 4.846,00 |
14.03.2024 | 43,57 | 43,87 | 42,44 | 42,72 | -2,15% | 3.957,00 |
13.03.2024 | 44,54 | 44,69 | 43,43 | 43,66 | -2,13% | 401,00 |
12.03.2024 | 43,85 | 44,61 | 43,60 | 44,61 | 2,33% | 4.614,00 |
11.03.2024 | 43,09 | 43,82 | 42,48 | 43,60 | 1,09% | 4.407,00 |
08.03.2024 | 44,40 | 44,53 | 43,00 | 43,13 | -2,48% | 3.029,00 |
07.03.2024 | 42,77 | 44,71 | 42,48 | 44,22 | 3,16% | 13.039,00 |
06.03.2024 | 42,34 | 43,22 | 42,21 | 42,87 | 2,13% | 4.822,00 |
05.03.2024 | 42,73 | 42,90 | 41,97 | 41,97 | -2,88% | 3.061,00 |
04.03.2024 | 43,40 | 43,74 | 42,92 | 43,22 | -0,31% | 13.517,00 |
01.03.2024 | 42,35 | 43,52 | 42,16 | 43,35 | 3,20% | 9.095,00 |
29.02.2024 | 41,66 | 42,23 | 41,40 | 42,01 | 1,13% | 2.174,00 |
28.02.2024 | 42,72 | 42,75 | 41,43 | 41,54 | -2,81% | 2.278,00 |
27.02.2024 | 41,22 | 43,26 | 41,22 | 42,74 | 3,50% | 6.108,00 |
26.02.2024 | 41,30 | 41,50 | 41,16 | 41,29 | -0,49% | 2.178,00 |
23.02.2024 | 42,15 | 42,39 | 41,50 | 41,50 | -1,67% | 3.321,00 |
22.02.2024 | 42,00 | 42,80 | 41,50 | 42,20 | 2,55% | 5.612,00 |
21.02.2024 | 41,39 | 41,47 | 40,37 | 41,15 | -0,48% | 3.764,00 |
20.02.2024 | 41,85 | 41,86 | 40,78 | 41,35 | -1,10% | 3.173,00 |
19.02.2024 | 41,86 | 42,07 | 41,75 | 41,81 | -0,44% | 2.833,00 |
16.02.2024 | 42,23 | 43,05 | 42,00 | 42,00 | -0,41% | 3.682,00 |
15.02.2024 | 41,94 | 42,78 | 41,94 | 42,17 | 0,56% | 2.670,00 |
14.02.2024 | 41,56 | 41,98 | 41,40 | 41,94 | 1,67% | 6.911,00 |
13.02.2024 | 42,67 | 42,67 | 41,09 | 41,25 | -3,27% | 5.795,00 |
12.02.2024 | 42,92 | 43,20 | 42,63 | 42,64 | -0,28% | 4.835,00 |
09.02.2024 | 41,87 | 42,94 | 41,87 | 42,76 | 2,08% | 2.284,00 |
08.02.2024 | 40,91 | 42,10 | 40,79 | 41,89 | 2,37% | 4.718,00 |
07.02.2024 | 41,10 | 41,10 | 40,38 | 40,92 | -0,55% | 1.690,00 |
06.02.2024 | 40,03 | 41,69 | 40,03 | 41,15 | -1,09% | 7.757,00 |
05.02.2024 | 40,46 | 41,60 | 40,00 | 41,60 | 2,96% | 2.507,00 |
02.02.2024 | 40,72 | 40,80 | 39,98 | 40,41 | -0,69% | 5.871,00 |
01.02.2024 | 40,85 | 41,27 | 40,52 | 40,69 | -1,47% | 1.700,00 |
31.01.2024 | 40,80 | 41,31 | 40,60 | 41,29 | 0,70% | 3.407,00 |
30.01.2024 | 41,19 | 41,53 | 40,96 | 41,01 | -0,02% | 4.027,00 |
29.01.2024 | 41,03 | 41,11 | 40,20 | 41,02 | 0,22% | 9.148,00 |
26.01.2024 | 41,58 | 41,66 | 40,80 | 40,93 | -2,62% | 11.833,00 |
25.01.2024 | 41,00 | 42,48 | 39,61 | 42,03 | -0,79% | 27.581,00 |
24.01.2024 | 42,50 | 42,90 | 41,47 | 42,36 | -0,95% | 17.264,00 |
23.01.2024 | 41,78 | 42,77 | 41,52 | 42,77 | 3,20% | 4.416,00 |
22.01.2024 | 41,62 | 41,72 | 41,11 | 41,44 | 0,51% | 11.875,00 |
19.01.2024 | 40,58 | 41,27 | 40,40 | 41,23 | 1,56% | 5.285,00 |
18.01.2024 | 39,34 | 40,72 | 39,26 | 40,60 | 4,55% | 12.783,00 |
17.01.2024 | 39,67 | 39,67 | 38,60 | 38,83 | -2,50% | 6.781,00 |
16.01.2024 | 39,37 | 39,92 | 39,17 | 39,83 | 0,72% | 5.662,00 |
15.01.2024 | 39,97 | 39,97 | 39,50 | 39,54 | -0,98% | 1.383,00 |
12.01.2024 | 40,44 | 40,44 | 39,58 | 39,93 | -1,21% | 5.614,00 |
11.01.2024 | 40,81 | 40,78 | 39,90 | 40,42 | -0,12% | 4.991,00 |
10.01.2024 | 40,81 | 41,00 | 40,00 | 40,47 | -0,72% | 3.337,00 |
09.01.2024 | 41,51 | 41,85 | 40,26 | 40,77 | -1,97% | 7.518,00 |
08.01.2024 | 40,57 | 41,66 | 40,54 | 41,59 | 2,09% | 6.415,00 |
05.01.2024 | 40,89 | 41,30 | 40,30 | 40,74 | -1,03% | 3.027,00 |
04.01.2024 | 43,16 | 43,16 | 40,31 | 41,16 | -4,28% | 5.853,00 |
03.01.2024 | 44,24 | 44,26 | 42,38 | 43,00 | -2,27% | 3.089,00 |
02.01.2024 | 45,26 | 45,80 | 44,00 | 44,00 | -3,25% | 2.682,00 |
29.12.2023 | 45,33 | 45,55 | 45,33 | 45,48 | 0,03% | 1.181,00 |
28.12.2023 | 45,96 | 45,96 | 45,47 | 45,47 | -0,81% | 2.015,00 |
27.12.2023 | 45,39 | 46,04 | 45,39 | 45,84 | 0,90% | 3.744,00 |
22.12.2023 | 45,62 | 45,78 | 45,23 | 45,43 | -0,45% | 2.441,00 |
21.12.2023 | 45,26 | 45,63 | 45,12 | 45,63 | 1,39% | 2.381,00 |
20.12.2023 | 46,06 | 46,06 | 45,00 | 45,01 | -2,47% | 2.278,00 |
19.12.2023 | 45,79 | 46,16 | 45,69 | 46,15 | 0,79% | 1.525,00 |
18.12.2023 | 46,31 | 46,50 | 45,45 | 45,79 | -1,58% | 4.953,00 |
15.12.2023 | 46,14 | 46,97 | 46,14 | 46,52 | 1,44% | 3.700,00 |
14.12.2023 | 45,03 | 45,86 | 44,92 | 45,86 | 2,96% | 3.917,00 |
13.12.2023 | 44,28 | 44,80 | 44,09 | 44,54 | -0,26% | 3.147,00 |
12.12.2023 | 44,82 | 44,84 | 44,41 | 44,66 | -0,47% | 2.848,00 |
11.12.2023 | 44,34 | 44,96 | 44,20 | 44,87 | 0,59% | 2.730,00 |
08.12.2023 | 44,38 | 44,60 | 44,16 | 44,60 | 0,62% | 3.703,00 |
07.12.2023 | 44,02 | 44,33 | 43,59 | 44,33 | 0,57% | 8.693,00 |
06.12.2023 | 44,19 | 44,77 | 44,08 | 44,08 | 0,14% | 3.835,00 |
05.12.2023 | 43,59 | 44,20 | 43,01 | 44,02 | 0,66% | 2.666,00 |
04.12.2023 | 43,69 | 43,95 | 43,35 | 43,73 | -0,29% | 2.128,00 |
01.12.2023 | 43,67 | 44,16 | 43,49 | 43,85 | 0,74% | 1.356,00 |
30.11.2023 | 43,90 | 44,26 | 43,38 | 43,53 | 0,85% | 6.329,00 |
29.11.2023 | 42,57 | 43,32 | 42,45 | 43,17 | 4,28% | 4.211,00 |
28.11.2023 | 41,44 | 41,81 | 41,31 | 41,40 | -0,72% | 2.431,00 |
27.11.2023 | 41,60 | 41,72 | 41,36 | 41,70 | 0,17% | 1.856,00 |
24.11.2023 | 41,50 | 41,80 | 41,40 | 41,63 | 0,19% | 2.342,00 |
23.11.2023 | 41,60 | 41,65 | 41,42 | 41,55 | 0,11% | 1.032,00 |
22.11.2023 | 41,35 | 42,00 | 41,35 | 41,50 | 0,46% | 1.218,00 |
21.11.2023 | 42,32 | 42,42 | 41,13 | 41,31 | -2,41% | 4.911,00 |
20.11.2023 | 41,79 | 42,47 | 41,79 | 42,33 | 0,98% | 1.415,00 |
17.11.2023 | 41,87 | 42,05 | 41,65 | 41,92 | -0,12% | 952,00 |
16.11.2023 | 41,99 | 42,08 | 41,79 | 41,97 | 0,16% | 1.298,00 |
15.11.2023 | 40,43 | 42,33 | 40,43 | 41,91 | 4,03% | 6.371,00 |
14.11.2023 | 38,62 | 40,39 | 38,55 | 40,28 | 4,22% | 3.567,00 |
13.11.2023 | 38,92 | 39,08 | 38,52 | 38,65 | -1,35% | 571,00 |
10.11.2023 | 38,02 | 39,18 | 37,81 | 39,18 | 3,31% | 3.836,00 |
09.11.2023 | 38,21 | 38,51 | 37,79 | 37,93 | -0,72% | 1.760,00 |
08.11.2023 | 38,00 | 38,47 | 38,00 | 38,20 | -0,46% | 3.830,00 |
07.11.2023 | 38,07 | 38,48 | 37,70 | 38,38 | 0,60% | 2.736,00 |