36,300€
-4,47%
Echtzeit-Aktienkurs STMicroelectronics NV
Bid:
Ask:
Aktienkurse zur STMicroelectronics NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -3,16% | 200,00 |
| 18.04.2024 | 37,80 | 38,00 | 37,80 | 38,00 | 0,00% | 317,00 |
| 17.04.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | 5,00 |
| 16.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,79% | 150,00 |
| 15.04.2024 | 38,50 | 39,50 | 38,10 | 38,10 | -3,30% | - |
| 12.04.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | 100,00 |
| 11.04.2024 | 39,40 | 39,60 | 39,40 | 39,60 | 0,25% | 173,00 |
| 10.04.2024 | 40,10 | 40,30 | 39,10 | 39,50 | -1,00% | - |
| 09.04.2024 | 38,90 | 39,90 | 38,90 | 39,90 | 2,31% | - |
| 08.04.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 1,30% | 50,00 |
| 05.04.2024 | 38,70 | 38,90 | 38,30 | 38,50 | -0,52% | - |
| 04.04.2024 | 39,30 | 39,90 | 38,50 | 38,70 | -2,27% | - |
| 03.04.2024 | 38,80 | 39,60 | 38,80 | 39,60 | 0,51% | 182,00 |
| 02.04.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,75% | 110,00 |
| 28.03.2024 | 40,70 | 40,70 | 39,90 | 40,10 | -0,99% | - |
| 27.03.2024 | 39,90 | 40,70 | 39,70 | 40,50 | 1,50% | - |
| 26.03.2024 | 39,70 | 40,10 | 39,70 | 39,90 | 0,25% | - |
| 25.03.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | 15,00 |
| 22.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,96% | 3,00 |
| 21.03.2024 | 41,00 | 41,00 | 40,80 | 40,80 | 0,25% | 115,00 |
| 20.03.2024 | 40,10 | 40,70 | 39,70 | 40,70 | 1,24% | - |
| 19.03.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -3,37% | 75,00 |
| 18.03.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | 4,00 |
| 15.03.2024 | 41,80 | 41,80 | 41,20 | 41,20 | -5,07% | 228,00 |
| 14.03.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,69% | 153,00 |
| 13.03.2024 | 44,50 | 44,50 | 43,30 | 43,70 | 0,23% | - |
| 12.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 1,87% | 6,00 |
| 11.03.2024 | 43,00 | 43,00 | 42,80 | 42,80 | -3,60% | 1.000,00 |
| 08.03.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,22% | 122,00 |
| 07.03.2024 | 43,00 | 44,90 | 42,70 | 44,50 | 3,01% | - |
| 06.03.2024 | 42,60 | 43,20 | 42,60 | 43,20 | 1,41% | 282,00 |
| 05.03.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -1,84% | 150,00 |
| 04.03.2024 | 43,60 | 43,60 | 43,40 | 43,40 | 0,00% | 591,00 |
| 01.03.2024 | 42,20 | 43,40 | 42,20 | 43,40 | 3,83% | 593,00 |
| 29.02.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | 210,00 |
| 28.02.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -2,58% | 47,00 |
| 27.02.2024 | 41,30 | 43,30 | 41,30 | 42,70 | 3,14% | - |
| 26.02.2024 | 41,20 | 41,40 | 41,20 | 41,40 | -0,24% | 1.130,00 |
| 23.02.2024 | 42,10 | 42,50 | 41,30 | 41,50 | -2,12% | - |
| 22.02.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 2,66% | 140,00 |
| 21.02.2024 | 41,30 | 41,50 | 40,30 | 41,30 | 0,00% | - |
| 20.02.2024 | 41,70 | 41,90 | 40,70 | 41,30 | -0,96% | - |
| 19.02.2024 | 41,90 | 42,30 | 41,70 | 41,70 | -2,57% | - |
| 16.02.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 1,42% | 31,00 |
| 15.02.2024 | 42,20 | 42,60 | 42,00 | 42,20 | 0,48% | 991,00 |
| 14.02.2024 | 41,40 | 42,00 | 41,40 | 42,00 | 2,19% | 25,00 |
| 13.02.2024 | 42,50 | 42,70 | 40,90 | 41,10 | -4,42% | - |
| 12.02.2024 | 43,40 | 43,40 | 43,00 | 43,00 | 0,47% | 857,00 |
| 09.02.2024 | 42,40 | 42,80 | 42,40 | 42,80 | 2,15% | 95,00 |
| 08.02.2024 | 40,90 | 42,10 | 40,70 | 41,90 | 2,44% | - |
| 07.02.2024 | 41,10 | 41,10 | 40,30 | 40,90 | 0,00% | - |
| 06.02.2024 | 40,50 | 41,90 | 40,50 | 40,90 | 0,25% | - |
| 05.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,74% | 500,00 |
| 02.02.2024 | 41,10 | 41,10 | 39,90 | 40,50 | -0,49% | - |
| 01.02.2024 | 40,90 | 41,30 | 40,50 | 40,70 | -0,49% | - |
| 31.01.2024 | 40,70 | 41,50 | 40,70 | 40,90 | -0,24% | - |
| 30.01.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | 200,00 |
| 29.01.2024 | 40,80 | 41,20 | 40,80 | 41,20 | -0,96% | 1.373,00 |
| 26.01.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | 10,00 |
| 25.01.2024 | 41,20 | 42,20 | 40,00 | 42,20 | 0,00% | 305,00 |
| 24.01.2024 | 42,20 | 42,20 | 42,00 | 42,20 | 0,48% | 2.536,00 |
| 23.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,72% | 20,00 |
| 22.01.2024 | 41,50 | 41,70 | 41,10 | 41,70 | 2,71% | - |
| 19.01.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | 194,00 |
| 18.01.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 3,08% | 100,00 |
| 17.01.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -2,50% | 5,00 |
| 16.01.2024 | 39,80 | 40,00 | 39,40 | 40,00 | 0,00% | 277,00 |
| 15.01.2024 | 39,80 | 40,00 | 39,80 | 40,00 | 0,00% | 192,00 |
| 12.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | 60,00 |
| 11.01.2024 | 40,40 | 40,40 | 40,00 | 40,00 | -0,74% | 600,00 |
| 10.01.2024 | 40,90 | 41,10 | 39,90 | 40,30 | -0,74% | - |
| 09.01.2024 | 41,20 | 41,20 | 40,60 | 40,60 | -1,93% | 246,00 |
| 08.01.2024 | 40,80 | 41,40 | 40,80 | 41,40 | 1,72% | 51,00 |
| 05.01.2024 | 41,10 | 41,30 | 40,30 | 40,70 | -4,91% | - |
| 04.01.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,23% | 27,00 |
| 03.01.2024 | 44,10 | 44,70 | 42,70 | 42,90 | -3,81% | - |
| 02.01.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -1,98% | 10,00 |
| 29.12.2023 | 45,30 | 45,50 | 45,30 | 45,50 | -0,22% | - |
| 28.12.2023 | 45,80 | 45,80 | 45,60 | 45,60 | -0,22% | 563,00 |
| 27.12.2023 | 45,80 | 46,10 | 45,50 | 45,70 | 0,22% | - |
| 22.12.2023 | 45,60 | 45,60 | 45,60 | 45,60 | 0,22% | 120,00 |
| 21.12.2023 | 44,90 | 45,70 | 44,70 | 45,50 | 0,89% | - |
| 20.12.2023 | 46,10 | 46,10 | 44,90 | 45,10 | -1,74% | - |
| 19.12.2023 | 45,70 | 46,10 | 45,70 | 45,90 | 0,00% | - |
| 18.12.2023 | 46,20 | 46,60 | 45,30 | 45,90 | -0,86% | - |
| 15.12.2023 | 46,10 | 47,10 | 46,10 | 46,30 | 1,98% | - |
| 14.12.2023 | 45,40 | 45,40 | 45,40 | 45,40 | 1,57% | 75,00 |
| 13.12.2023 | 44,70 | 44,90 | 44,10 | 44,70 | 0,00% | - |
| 12.12.2023 | 44,70 | 44,90 | 44,30 | 44,70 | -0,45% | - |
| 11.12.2023 | 44,40 | 44,90 | 44,10 | 44,90 | 0,90% | - |
| 08.12.2023 | 44,30 | 44,70 | 44,10 | 44,50 | 0,91% | - |
| 07.12.2023 | 44,10 | 44,30 | 43,50 | 44,10 | -1,12% | - |
| 06.12.2023 | 44,20 | 44,60 | 44,20 | 44,60 | 1,13% | 409,00 |
| 05.12.2023 | 43,90 | 44,50 | 43,70 | 44,10 | 0,23% | - |
| 04.12.2023 | 44,00 | 44,00 | 44,00 | 44,00 | 0,69% | 119,00 |
| 01.12.2023 | 43,50 | 44,10 | 43,50 | 43,70 | -0,68% | - |
| 30.11.2023 | 43,80 | 44,00 | 43,80 | 44,00 | 3,04% | 363,00 |
| 29.11.2023 | 41,50 | 43,30 | 41,50 | 42,70 | 2,89% | - |
| 28.11.2023 | 41,50 | 41,90 | 41,30 | 41,50 | 0,00% | - |
| 27.11.2023 | 41,70 | 41,90 | 41,50 | 41,50 | -0,48% | - |