40,123€
-0,76%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 40,31 | 40,44 | 39,96 | 40,05 | -0,93% | - |
27.03.2024 | 39,87 | 40,43 | 39,78 | 40,43 | 1,47% | 929.218,00 |
26.03.2024 | 39,73 | 40,08 | 39,64 | 39,85 | -0,13% | 1.012.734,00 |
25.03.2024 | 40,00 | 40,26 | 39,32 | 39,90 | -0,15% | 1.056.703,00 |
22.03.2024 | 40,00 | 40,11 | 39,62 | 39,96 | -1,38% | 1.306.658,00 |
21.03.2024 | 41,20 | 41,34 | 40,37 | 40,52 | 1,45% | 2.220.452,00 |
20.03.2024 | 40,10 | 40,23 | 39,77 | 39,94 | -0,16% | 1.155.577,00 |
19.03.2024 | 40,93 | 41,00 | 39,64 | 40,00 | -2,96% | 2.202.626,00 |
18.03.2024 | 41,52 | 41,69 | 41,06 | 41,22 | -0,43% | 1.048.221,00 |
15.03.2024 | 42,43 | 42,68 | 41,22 | 41,40 | -3,44% | 2.681.317,00 |
14.03.2024 | 43,67 | 43,82 | 42,84 | 42,88 | -1,41% | 1.168.046,00 |
13.03.2024 | 44,51 | 44,58 | 43,41 | 43,49 | -1,84% | 1.048.087,00 |
12.03.2024 | 43,66 | 44,56 | 43,43 | 44,31 | 1,70% | 1.702.414,00 |
11.03.2024 | 42,77 | 43,83 | 42,44 | 43,57 | 0,25% | 1.336.495,00 |
08.03.2024 | 44,40 | 44,58 | 43,41 | 43,46 | -2,13% | 1.375.387,00 |
07.03.2024 | 42,78 | 44,40 | 42,45 | 44,40 | 3,50% | 1.367.952,00 |
06.03.2024 | 42,50 | 42,93 | 42,13 | 42,90 | 1,17% | 1.123.740,00 |
05.03.2024 | 42,53 | 42,87 | 42,31 | 42,41 | -1,17% | 1.487.699,00 |
04.03.2024 | 43,66 | 43,79 | 42,85 | 42,91 | -0,89% | 975.291,00 |
01.03.2024 | 42,29 | 43,29 | 42,11 | 43,29 | 3,75% | 1.559.110,00 |
29.02.2024 | 41,79 | 42,15 | 41,35 | 41,73 | 0,08% | 2.522.344,00 |
28.02.2024 | 42,70 | 42,70 | 41,55 | 41,69 | -3,17% | 988.708,00 |
27.02.2024 | 41,53 | 43,06 | 41,50 | 43,06 | 4,05% | 1.240.350,00 |
26.02.2024 | 41,44 | 41,59 | 41,23 | 41,38 | -0,40% | 640.212,00 |
23.02.2024 | 42,16 | 42,46 | 41,46 | 41,55 | -1,56% | 1.138.330,00 |
22.02.2024 | 42,16 | 42,98 | 42,10 | 42,21 | 2,95% | 1.995.614,00 |
21.02.2024 | 41,30 | 41,46 | 40,36 | 41,00 | 0,12% | 1.103.176,00 |
20.02.2024 | 41,72 | 41,81 | 40,77 | 40,95 | -1,95% | 1.310.184,00 |
19.02.2024 | 41,83 | 42,17 | 41,72 | 41,76 | -1,89% | 576.290,00 |
16.02.2024 | 42,51 | 43,14 | 42,10 | 42,57 | 1,01% | 1.278.915,00 |
15.02.2024 | 42,26 | 42,79 | 42,06 | 42,14 | 1,07% | 965.752,00 |
14.02.2024 | 41,47 | 41,90 | 41,39 | 41,70 | 0,04% | 1.030.987,00 |
13.02.2024 | 42,51 | 42,66 | 41,33 | 41,68 | -3,53% | 1.806.057,00 |
12.02.2024 | 42,93 | 43,22 | 42,80 | 43,21 | 1,17% | 1.095.464,00 |
09.02.2024 | 41,95 | 42,72 | 41,86 | 42,71 | 2,02% | 1.167.378,00 |
08.02.2024 | 40,94 | 41,91 | 40,73 | 41,86 | 3,55% | 1.430.776,00 |
07.02.2024 | 40,93 | 40,95 | 40,31 | 40,43 | -1,15% | 1.331.457,00 |
06.02.2024 | 41,50 | 41,71 | 40,72 | 40,90 | -0,74% | 1.406.446,00 |
05.02.2024 | 40,21 | 41,45 | 39,95 | 41,20 | 2,51% | 1.469.260,00 |
02.02.2024 | 40,58 | 40,66 | 39,97 | 40,19 | -0,79% | 1.434.008,00 |
01.02.2024 | 40,90 | 41,32 | 40,46 | 40,51 | -0,99% | 1.240.350,00 |
31.01.2024 | 40,70 | 41,13 | 40,66 | 40,92 | -0,43% | 1.472.947,00 |
30.01.2024 | 41,13 | 41,57 | 40,95 | 41,09 | 0,34% | 1.446.007,00 |
29.01.2024 | 41,00 | 41,16 | 40,68 | 40,95 | -0,85% | 1.863.480,00 |
26.01.2024 | 41,43 | 41,76 | 40,75 | 41,30 | -2,61% | 2.631.832,00 |
25.01.2024 | 40,40 | 42,70 | 40,19 | 42,41 | -0,48% | 3.827.309,00 |
24.01.2024 | 42,70 | 42,84 | 41,42 | 42,61 | 0,61% | 2.488.164,00 |
23.01.2024 | 41,76 | 42,41 | 41,46 | 42,35 | 1,90% | 1.826.334,00 |
22.01.2024 | 41,26 | 41,76 | 41,04 | 41,56 | 2,57% | 1.979.817,00 |
19.01.2024 | 40,70 | 40,79 | 40,39 | 40,52 | 0,50% | 1.543.880,00 |
18.01.2024 | 39,37 | 40,64 | 39,34 | 40,32 | 3,70% | 1.984.896,00 |
17.01.2024 | 39,60 | 39,60 | 38,58 | 38,88 | -2,36% | 1.915.365,00 |
16.01.2024 | 39,32 | 39,94 | 39,11 | 39,82 | 0,48% | 1.140.182,00 |
15.01.2024 | 39,70 | 39,93 | 39,47 | 39,63 | -0,23% | 1.101.020,00 |
12.01.2024 | 40,27 | 40,43 | 39,56 | 39,72 | -0,53% | 1.529.559,00 |
11.01.2024 | 40,82 | 40,82 | 39,86 | 39,93 | -0,91% | 1.144.968,00 |
10.01.2024 | 40,79 | 41,07 | 39,95 | 40,30 | -1,00% | 1.889.741,00 |
09.01.2024 | 41,04 | 41,11 | 40,23 | 40,70 | -1,42% | 1.967.661,00 |
08.01.2024 | 40,93 | 41,35 | 40,53 | 41,29 | 0,68% | 1.134.969,00 |
05.01.2024 | 40,87 | 41,34 | 40,25 | 41,01 | -0,81% | 1.613.614,00 |
04.01.2024 | 43,10 | 43,18 | 40,31 | 41,34 | -3,95% | 3.110.222,00 |
03.01.2024 | 43,87 | 44,46 | 42,78 | 43,04 | -3,45% | 1.643.518,00 |
02.01.2024 | 45,50 | 45,82 | 44,25 | 44,58 | -1,47% | 1.124.485,00 |
29.12.2023 | 45,50 | 45,61 | 45,13 | 45,25 | -0,58% | 659.694,00 |
28.12.2023 | 45,78 | 45,86 | 45,36 | 45,51 | -0,35% | 528.883,00 |
27.12.2023 | 45,72 | 46,07 | 45,55 | 45,67 | 0,34% | 503.361,00 |
22.12.2023 | 45,53 | 45,78 | 45,18 | 45,52 | -0,02% | 709.546,00 |
21.12.2023 | 45,35 | 45,64 | 45,08 | 45,53 | -0,69% | 835.907,00 |
20.12.2023 | 45,93 | 45,99 | 45,57 | 45,84 | 0,04% | 712.370,00 |
19.12.2023 | 45,67 | 46,09 | 45,21 | 45,82 | 0,68% | 867.520,00 |
18.12.2023 | 46,26 | 46,54 | 45,39 | 45,51 | -2,79% | 1.460.911,00 |
15.12.2023 | 46,16 | 47,02 | 46,09 | 46,82 | 2,68% | 3.073.763,00 |
14.12.2023 | 45,07 | 45,60 | 44,94 | 45,60 | 2,99% | 2.301.343,00 |
13.12.2023 | 44,80 | 44,88 | 44,20 | 44,27 | -0,61% | 1.321.851,00 |
12.12.2023 | 44,86 | 44,90 | 44,38 | 44,54 | 0,09% | 1.270.605,00 |
11.12.2023 | 44,19 | 44,76 | 44,09 | 44,50 | 0,26% | 946.526,00 |
08.12.2023 | 44,08 | 44,61 | 43,83 | 44,39 | 1,23% | 1.743.748,00 |
07.12.2023 | 44,15 | 44,27 | 43,57 | 43,85 | -1,58% | 1.384.217,00 |
06.12.2023 | 44,48 | 44,80 | 44,29 | 44,55 | 1,14% | 1.251.860,00 |
05.12.2023 | 43,30 | 44,34 | 43,28 | 44,05 | 1,58% | 1.190.387,00 |
04.12.2023 | 43,85 | 44,00 | 43,32 | 43,37 | -0,83% | 1.050.257,00 |
01.12.2023 | 43,43 | 44,18 | 43,40 | 43,73 | 0,63% | 1.081.775,00 |
30.11.2023 | 43,78 | 44,31 | 43,36 | 43,46 | 0,98% | 3.713.757,00 |
29.11.2023 | 41,71 | 43,38 | 41,71 | 43,04 | 2,86% | 2.046.302,00 |
28.11.2023 | 41,36 | 41,99 | 41,33 | 41,84 | 0,53% | 1.029.080,00 |
27.11.2023 | 41,78 | 42,06 | 41,50 | 41,62 | -0,47% | 723.824,00 |
24.11.2023 | 41,54 | 41,82 | 41,38 | 41,82 | 0,53% | 945.246,00 |
23.11.2023 | 41,64 | 41,70 | 41,33 | 41,60 | -0,37% | 643.061,00 |
22.11.2023 | 41,40 | 42,07 | 41,39 | 41,75 | 0,82% | 980.706,00 |
21.11.2023 | 42,40 | 42,56 | 41,35 | 41,41 | -1,87% | 1.143.716,00 |
20.11.2023 | 41,86 | 42,26 | 41,82 | 42,20 | 0,66% | 721.861,00 |
17.11.2023 | 41,77 | 42,19 | 41,77 | 41,93 | 0,31% | 1.464.301,00 |
16.11.2023 | 42,00 | 42,27 | 41,70 | 41,80 | -1,14% | 1.626.594,00 |
15.11.2023 | 40,46 | 42,38 | 40,43 | 42,28 | 5,31% | 3.107.603,00 |
14.11.2023 | 38,86 | 40,49 | 38,55 | 40,15 | 3,81% | 2.306.275,00 |
13.11.2023 | 39,05 | 39,17 | 38,36 | 38,67 | 0,14% | 1.310.325,00 |
10.11.2023 | 38,18 | 38,69 | 37,70 | 38,62 | 0,14% | 1.175.605,00 |
09.11.2023 | 38,34 | 38,68 | 38,03 | 38,56 | 0,68% | 1.302.177,00 |
08.11.2023 | 38,06 | 38,54 | 37,85 | 38,30 | 0,03% | 833.301,00 |
07.11.2023 | 38,18 | 38,56 | 37,62 | 38,29 | 0,51% | 1.383.120,00 |