36,625€
-4,01%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 37,51 | 37,51 | 36,32 | 36,66 | -3,91% | 57,00 |
| 18.04.2024 | 37,79 | 38,16 | 37,79 | 38,16 | 0,55% | 57,00 |
| 17.04.2024 | 37,40 | 38,13 | 37,32 | 37,95 | 0,25% | 1.589,00 |
| 16.04.2024 | 38,13 | 38,13 | 37,85 | 37,85 | -0,33% | 177,00 |
| 15.04.2024 | 38,77 | 38,98 | 37,98 | 37,98 | -2,45% | 3.085,00 |
| 12.04.2024 | 39,89 | 39,89 | 38,93 | 38,93 | -1,73% | 27,00 |
| 11.04.2024 | 39,42 | 39,62 | 39,20 | 39,62 | -0,89% | 2.784,00 |
| 10.04.2024 | 39,97 | 39,97 | 39,97 | 39,97 | 0,55% | - |
| 09.04.2024 | 38,76 | 39,75 | 38,76 | 39,75 | 3,84% | 100,00 |
| 08.04.2024 | 38,28 | 38,28 | 38,28 | 38,28 | -1,16% | - |
| 05.04.2024 | 38,46 | 38,77 | 38,46 | 38,73 | -2,20% | 55,00 |
| 04.04.2024 | 39,02 | 39,61 | 39,02 | 39,60 | 0,61% | 156,00 |
| 03.04.2024 | 38,69 | 39,36 | 38,69 | 39,36 | 0,41% | 10,00 |
| 02.04.2024 | 39,66 | 40,05 | 38,91 | 39,20 | -2,10% | 205,00 |
| 28.03.2024 | 40,17 | 40,17 | 40,03 | 40,04 | -1,05% | 140,00 |
| 27.03.2024 | 39,85 | 40,47 | 39,85 | 40,47 | 1,75% | 2.648,00 |
| 26.03.2024 | 39,66 | 39,94 | 39,66 | 39,77 | -0,80% | 260,00 |
| 25.03.2024 | 40,08 | 40,09 | 40,08 | 40,09 | -0,04% | 15,00 |
| 22.03.2024 | 40,00 | 40,11 | 39,87 | 40,11 | -1,64% | 1.510,00 |
| 21.03.2024 | 40,64 | 40,78 | 40,64 | 40,78 | 2,17% | 250,00 |
| 20.03.2024 | 39,91 | 39,91 | 39,91 | 39,91 | -0,50% | - |
| 19.03.2024 | 40,92 | 40,92 | 40,11 | 40,11 | -2,65% | 100,00 |
| 18.03.2024 | 41,50 | 41,50 | 41,20 | 41,20 | -1,22% | 500,00 |
| 15.03.2024 | 42,60 | 42,60 | 41,71 | 41,71 | -4,07% | 64,00 |
| 14.03.2024 | 43,48 | 43,48 | 43,48 | 43,48 | -1,90% | - |
| 13.03.2024 | 44,32 | 44,32 | 44,32 | 44,32 | 1,41% | - |
| 12.03.2024 | 43,71 | 43,71 | 43,71 | 43,71 | 0,33% | - |
| 11.03.2024 | 43,00 | 43,56 | 42,50 | 43,56 | -1,25% | 225,00 |
| 08.03.2024 | 44,11 | 44,11 | 44,11 | 44,11 | -0,84% | - |
| 07.03.2024 | 42,70 | 44,49 | 42,70 | 44,49 | 4,67% | 2.558,00 |
| 06.03.2024 | 42,20 | 42,50 | 42,20 | 42,50 | 1,19% | 100,00 |
| 05.03.2024 | 42,66 | 42,81 | 42,00 | 42,00 | -2,52% | 1.115,00 |
| 04.03.2024 | 43,09 | 43,09 | 43,09 | 43,09 | 0,90% | - |
| 01.03.2024 | 42,12 | 42,70 | 42,11 | 42,70 | 2,92% | 220,00 |
| 29.02.2024 | 41,49 | 41,49 | 41,49 | 41,49 | -1,00% | - |
| 28.02.2024 | 42,50 | 42,50 | 41,91 | 41,91 | 2,05% | 30,00 |
| 27.02.2024 | 41,07 | 41,07 | 41,07 | 41,07 | -0,42% | - |
| 26.02.2024 | 41,25 | 41,25 | 41,25 | 41,25 | -0,13% | - |
| 23.02.2024 | 42,01 | 42,31 | 41,30 | 41,30 | -2,74% | 688,00 |
| 22.02.2024 | 41,42 | 42,47 | 41,42 | 42,47 | 3,74% | 100,00 |
| 21.02.2024 | 41,15 | 41,15 | 40,94 | 40,94 | 0,11% | 731,00 |
| 20.02.2024 | 41,56 | 41,56 | 40,89 | 40,89 | -2,15% | 150,00 |
| 19.02.2024 | 41,82 | 41,89 | 41,79 | 41,79 | -1,96% | 275,00 |
| 16.02.2024 | 42,28 | 42,63 | 42,28 | 42,63 | 0,82% | 47,00 |
| 15.02.2024 | 41,68 | 42,82 | 41,68 | 42,28 | 1,85% | 494,00 |
| 14.02.2024 | 41,48 | 41,57 | 41,48 | 41,51 | -2,50% | 1.850,00 |
| 13.02.2024 | 42,58 | 42,58 | 42,58 | 42,58 | -0,69% | - |
| 12.02.2024 | 42,90 | 43,12 | 42,87 | 42,87 | 0,79% | 130,00 |
| 09.02.2024 | 41,66 | 42,61 | 41,66 | 42,54 | 4,74% | 232,00 |
| 08.02.2024 | 40,61 | 40,61 | 40,61 | 40,61 | -0,22% | - |
| 07.02.2024 | 40,70 | 40,70 | 40,70 | 40,70 | 0,99% | - |
| 06.02.2024 | 40,30 | 40,30 | 40,30 | 40,30 | 0,06% | - |
| 05.02.2024 | 40,28 | 40,28 | 40,28 | 40,28 | -0,84% | - |
| 02.02.2024 | 40,62 | 40,62 | 40,62 | 40,62 | -1,07% | - |
| 01.02.2024 | 40,56 | 41,06 | 40,56 | 41,06 | 0,33% | 102,00 |
| 31.01.2024 | 40,80 | 40,92 | 40,80 | 40,92 | -0,39% | 61,00 |
| 30.01.2024 | 41,08 | 41,08 | 41,08 | 41,08 | 1,18% | 49,00 |
| 29.01.2024 | 41,01 | 41,23 | 40,60 | 40,60 | -1,16% | 437,00 |
| 26.01.2024 | 41,51 | 41,51 | 41,08 | 41,08 | -0,70% | 850,00 |
| 25.01.2024 | 40,58 | 42,56 | 40,00 | 41,37 | -1,27% | 2.122,00 |
| 24.01.2024 | 42,00 | 42,00 | 41,90 | 41,90 | 0,93% | 300,00 |
| 23.01.2024 | 41,51 | 41,51 | 41,51 | 41,51 | 0,41% | - |
| 22.01.2024 | 41,33 | 41,34 | 41,19 | 41,34 | 1,92% | 230,00 |
| 19.01.2024 | 40,60 | 40,60 | 40,54 | 40,56 | 0,50% | 140,00 |
| 18.01.2024 | 39,59 | 40,36 | 39,59 | 40,36 | 3,22% | 5.030,00 |
| 17.01.2024 | 39,43 | 39,43 | 39,10 | 39,10 | -0,77% | 1.878,00 |
| 16.01.2024 | 39,23 | 39,41 | 39,23 | 39,41 | -1,12% | 450,00 |
| 15.01.2024 | 39,83 | 39,85 | 39,83 | 39,85 | 0,40% | 80,00 |
| 12.01.2024 | 40,10 | 40,10 | 39,69 | 39,69 | -2,01% | 32,00 |
| 11.01.2024 | 40,74 | 40,74 | 40,51 | 40,51 | 0,11% | 300,00 |
| 10.01.2024 | 40,71 | 40,85 | 40,00 | 40,46 | -0,78% | 500,00 |
| 09.01.2024 | 40,85 | 40,85 | 40,25 | 40,78 | 0,42% | 1.211,00 |
| 08.01.2024 | 40,61 | 40,61 | 40,61 | 40,61 | -0,76% | 10,00 |
| 05.01.2024 | 41,00 | 41,24 | 40,79 | 40,92 | -0,79% | 70,00 |
| 04.01.2024 | 42,97 | 42,97 | 40,62 | 41,25 | -3,80% | 484,00 |
| 03.01.2024 | 44,10 | 44,10 | 42,88 | 42,88 | -4,63% | 60,00 |
| 02.01.2024 | 45,74 | 45,74 | 44,96 | 44,96 | -0,87% | 1.004,00 |
| 29.12.2023 | 45,35 | 45,35 | 45,35 | 45,35 | -0,74% | - |
| 28.12.2023 | 45,74 | 45,74 | 45,64 | 45,69 | -0,36% | 162,00 |
| 27.12.2023 | 45,36 | 45,86 | 45,36 | 45,86 | 0,48% | 150,00 |
| 22.12.2023 | 45,62 | 45,64 | 45,62 | 45,64 | 0,44% | 20,00 |
| 21.12.2023 | 45,44 | 45,44 | 45,44 | 45,44 | 0,08% | - |
| 20.12.2023 | 45,80 | 45,80 | 45,40 | 45,40 | -0,91% | 107,00 |
| 19.12.2023 | 45,89 | 45,89 | 45,71 | 45,82 | 0,14% | 170,00 |
| 18.12.2023 | 46,38 | 46,38 | 45,75 | 45,75 | -2,26% | 380,00 |
| 15.12.2023 | 46,00 | 46,90 | 46,00 | 46,81 | 4,41% | 285,00 |
| 14.12.2023 | 44,84 | 44,84 | 44,84 | 44,84 | 1,62% | - |
| 13.12.2023 | 44,28 | 44,74 | 44,12 | 44,12 | -1,47% | 681,00 |
| 12.12.2023 | 44,78 | 44,78 | 44,78 | 44,78 | 1,19% | - |
| 11.12.2023 | 44,23 | 44,26 | 44,23 | 44,26 | -0,53% | 85,00 |
| 08.12.2023 | 44,00 | 44,49 | 44,00 | 44,49 | 1,34% | 360,00 |
| 07.12.2023 | 43,68 | 43,90 | 43,68 | 43,90 | -1,57% | 70,00 |
| 06.12.2023 | 44,52 | 44,65 | 44,41 | 44,60 | 1,59% | 320,00 |
| 05.12.2023 | 43,63 | 43,94 | 43,63 | 43,90 | 0,83% | 1.150,00 |
| 04.12.2023 | 43,75 | 43,75 | 43,54 | 43,54 | -0,02% | - |
| 01.12.2023 | 43,55 | 43,55 | 43,55 | 43,55 | -1,26% | - |
| 30.11.2023 | 44,18 | 44,18 | 44,11 | 44,11 | 3,44% | - |
| 29.11.2023 | 41,85 | 42,64 | 41,85 | 42,64 | 2,43% | 1.200,00 |
| 28.11.2023 | 41,44 | 41,66 | 41,44 | 41,63 | -0,07% | 564,00 |
| 27.11.2023 | 41,71 | 41,75 | 41,66 | 41,66 | 0,52% | 565,00 |