40,060€
9,33%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 37,46 | 37,46 | 37,06 | 37,30 | 1,80% | 1.575,00 |
| 22.04.2024 | 36,66 | 36,90 | 36,56 | 36,64 | -0,25% | 1.492,00 |
| 19.04.2024 | 36,99 | 37,15 | 36,73 | 36,73 | -2,31% | 3.133,00 |
| 18.04.2024 | 37,77 | 37,81 | 37,34 | 37,60 | -0,86% | 1.504,00 |
| 17.04.2024 | 37,57 | 38,24 | 37,57 | 37,93 | -0,20% | 2.313,00 |
| 16.04.2024 | 38,00 | 38,08 | 37,71 | 38,00 | -2,19% | 2.177,00 |
| 15.04.2024 | 39,03 | 39,41 | 38,71 | 38,85 | -0,46% | 865,00 |
| 12.04.2024 | 39,34 | 39,54 | 38,88 | 39,03 | -0,94% | 3.705,00 |
| 11.04.2024 | 39,29 | 39,59 | 39,29 | 39,40 | -0,15% | 162,00 |
| 10.04.2024 | 40,05 | 40,32 | 39,46 | 39,46 | -0,28% | 1.355,00 |
| 09.04.2024 | 39,03 | 39,72 | 39,03 | 39,57 | 1,28% | 695,00 |
| 08.04.2024 | 38,63 | 39,15 | 38,63 | 39,07 | 1,32% | 2.982,00 |
| 05.04.2024 | 38,88 | 38,89 | 38,47 | 38,56 | -2,18% | 3.747,00 |
| 04.04.2024 | 39,37 | 39,68 | 39,09 | 39,42 | 0,33% | 1.605,00 |
| 03.04.2024 | 39,00 | 39,46 | 38,90 | 39,29 | 0,94% | 1.169,00 |
| 02.04.2024 | 40,20 | 40,75 | 38,90 | 38,93 | -2,65% | 7.707,00 |
| 28.03.2024 | 40,30 | 40,30 | 39,99 | 39,99 | -1,14% | 849,00 |
| 27.03.2024 | 39,91 | 40,45 | 39,91 | 40,45 | 1,49% | 3.719,00 |
| 26.03.2024 | 39,76 | 39,87 | 39,73 | 39,85 | -0,15% | 1.099,00 |
| 25.03.2024 | 39,40 | 39,96 | 39,37 | 39,91 | -0,15% | 3.445,00 |
| 22.03.2024 | 40,07 | 40,07 | 39,65 | 39,97 | -1,44% | 2.296,00 |
| 21.03.2024 | 40,77 | 41,00 | 40,47 | 40,56 | 1,53% | 613,00 |
| 20.03.2024 | 40,11 | 40,11 | 39,78 | 39,95 | -0,24% | 140,00 |
| 19.03.2024 | 40,77 | 40,82 | 39,68 | 40,04 | -2,89% | 3.875,00 |
| 18.03.2024 | 41,54 | 41,54 | 41,23 | 41,23 | -0,65% | 3.043,00 |
| 15.03.2024 | 42,23 | 42,50 | 41,25 | 41,50 | -3,20% | 4.047,00 |
| 14.03.2024 | 43,63 | 43,77 | 42,86 | 42,87 | -1,37% | 2.304,00 |
| 13.03.2024 | 44,47 | 44,47 | 43,47 | 43,47 | -1,86% | 254,00 |
| 12.03.2024 | 43,56 | 44,43 | 43,56 | 44,29 | 1,65% | 3.573,00 |
| 11.03.2024 | 42,70 | 43,57 | 42,51 | 43,57 | 0,09% | 2.553,00 |
| 08.03.2024 | 44,43 | 44,51 | 43,49 | 43,53 | -2,01% | 2.254,00 |
| 07.03.2024 | 42,60 | 44,43 | 42,60 | 44,43 | 3,51% | 1.416,00 |
| 06.03.2024 | 42,39 | 42,92 | 42,12 | 42,92 | 1,26% | 674,00 |
| 05.03.2024 | 42,64 | 42,78 | 42,39 | 42,39 | -1,22% | 925,00 |
| 04.03.2024 | 43,64 | 43,66 | 42,91 | 42,91 | -0,79% | 4.783,00 |
| 01.03.2024 | 42,19 | 43,25 | 42,15 | 43,25 | 3,59% | 2.605,00 |
| 29.02.2024 | 41,57 | 41,91 | 41,39 | 41,75 | 0,23% | 3.647,00 |
| 28.02.2024 | 42,46 | 42,46 | 41,60 | 41,66 | -3,18% | 1.078,00 |
| 27.02.2024 | 41,70 | 43,03 | 41,70 | 43,03 | 4,15% | 1.756,00 |
| 26.02.2024 | 41,34 | 41,50 | 41,31 | 41,31 | -1,03% | 621,00 |
| 23.02.2024 | 42,20 | 42,20 | 41,52 | 41,74 | -1,11% | 283,00 |
| 22.02.2024 | 42,94 | 42,94 | 42,21 | 42,21 | 3,06% | 3.704,00 |
| 21.02.2024 | 41,15 | 41,34 | 40,47 | 40,96 | 0,10% | 5.365,00 |
| 20.02.2024 | 41,75 | 41,75 | 40,86 | 40,92 | -0,69% | 6.900,00 |
| 19.02.2024 | 41,95 | 41,95 | 41,20 | 41,20 | -3,06% | 4.429,00 |
| 16.02.2024 | 42,99 | 43,04 | 42,41 | 42,50 | 0,79% | 897,00 |
| 15.02.2024 | 42,21 | 42,28 | 42,09 | 42,17 | 1,07% | 729,00 |
| 14.02.2024 | 41,60 | 41,72 | 41,60 | 41,72 | 0,22% | 511,00 |
| 13.02.2024 | 42,56 | 42,56 | 41,40 | 41,63 | -3,62% | 4.222,00 |
| 12.02.2024 | 42,91 | 43,20 | 42,90 | 43,20 | 1,18% | 1.484,00 |
| 09.02.2024 | 42,00 | 42,72 | 42,00 | 42,69 | 2,01% | 2.525,00 |
| 08.02.2024 | 41,57 | 41,86 | 41,57 | 41,85 | 3,47% | 1.326,00 |
| 07.02.2024 | 40,68 | 40,79 | 40,40 | 40,45 | -1,20% | 1.579,00 |
| 06.02.2024 | 41,11 | 41,14 | 40,92 | 40,94 | -0,63% | 577,00 |
| 05.02.2024 | 39,98 | 41,20 | 39,98 | 41,20 | 1,70% | 2.405,00 |
| 02.02.2024 | 40,55 | 40,59 | 40,00 | 40,51 | -0,43% | 1.629,00 |
| 01.02.2024 | 40,87 | 41,00 | 40,55 | 40,68 | -0,59% | 212,00 |
| 31.01.2024 | 40,71 | 41,00 | 40,71 | 40,92 | -0,49% | 2.108,00 |
| 30.01.2024 | 41,17 | 41,53 | 41,00 | 41,12 | 0,42% | 1.516,00 |
| 29.01.2024 | 40,96 | 41,30 | 40,79 | 40,95 | -1,00% | 985,00 |
| 26.01.2024 | 41,58 | 41,58 | 40,51 | 41,37 | -2,46% | 1.111,00 |
| 25.01.2024 | 41,08 | 42,60 | 41,00 | 42,41 | -0,52% | 27.170,00 |
| 24.01.2024 | 41,80 | 42,72 | 41,53 | 42,63 | 0,60% | 5.016,00 |
| 23.01.2024 | 41,59 | 42,38 | 41,59 | 42,38 | 1,94% | 2.270,00 |
| 22.01.2024 | 41,24 | 41,64 | 41,11 | 41,57 | 2,53% | 10.393,00 |
| 19.01.2024 | 40,73 | 40,73 | 40,41 | 40,55 | 0,60% | 609,00 |
| 18.01.2024 | 39,70 | 40,58 | 39,48 | 40,31 | 3,63% | 1.752,00 |
| 17.01.2024 | 39,48 | 39,48 | 38,65 | 38,90 | -2,38% | 1.937,00 |
| 16.01.2024 | 39,19 | 39,85 | 39,19 | 39,85 | 0,98% | 1.046,00 |
| 15.01.2024 | 39,80 | 39,80 | 39,46 | 39,46 | -0,68% | 2.112,00 |
| 12.01.2024 | 40,16 | 40,31 | 39,73 | 39,73 | -0,50% | 2.030,00 |
| 11.01.2024 | 40,79 | 40,79 | 39,92 | 39,93 | -0,95% | 1.374,00 |
| 10.01.2024 | 40,81 | 41,00 | 40,00 | 40,32 | -1,09% | 3.007,00 |
| 09.01.2024 | 40,89 | 40,89 | 40,28 | 40,76 | -1,20% | 2.230,00 |
| 08.01.2024 | 40,83 | 41,31 | 40,61 | 41,26 | 0,61% | 5.999,00 |
| 05.01.2024 | 40,75 | 41,27 | 40,41 | 41,01 | -0,73% | 9.972,00 |
| 04.01.2024 | 42,89 | 43,12 | 40,41 | 41,31 | -3,79% | 8.957,00 |
| 03.01.2024 | 44,26 | 44,26 | 42,93 | 42,93 | -3,57% | 1.222,00 |
| 02.01.2024 | 45,42 | 45,42 | 44,48 | 44,52 | -2,18% | 898,00 |
| 29.12.2023 | 45,46 | 45,51 | 45,43 | 45,51 | 0,04% | 1.408,00 |
| 28.12.2023 | 45,45 | 45,49 | 45,45 | 45,49 | -0,35% | 7,00 |
| 27.12.2023 | 45,71 | 45,92 | 45,62 | 45,65 | 0,33% | 99,00 |
| 22.12.2023 | 45,67 | 45,67 | 45,47 | 45,50 | -0,01% | 196,00 |
| 21.12.2023 | 45,47 | 45,51 | 45,18 | 45,51 | -0,74% | 2.719,00 |
| 20.12.2023 | 45,74 | 45,85 | 45,65 | 45,85 | 0,11% | 578,00 |
| 19.12.2023 | 45,86 | 45,92 | 45,78 | 45,80 | 0,70% | 240,00 |
| 18.12.2023 | 46,34 | 46,52 | 45,48 | 45,48 | -2,91% | 1.100,00 |
| 15.12.2023 | 46,56 | 47,01 | 46,56 | 46,84 | 2,75% | 2.382,00 |
| 14.12.2023 | 45,26 | 45,59 | 45,07 | 45,59 | 3,01% | 1.081,00 |
| 13.12.2023 | 44,81 | 44,82 | 44,26 | 44,26 | -0,61% | 867,00 |
| 12.12.2023 | 44,69 | 44,69 | 44,52 | 44,53 | 0,02% | 3.418,00 |
| 11.12.2023 | 44,28 | 44,70 | 44,12 | 44,52 | 0,29% | 6.550,00 |
| 08.12.2023 | 44,43 | 44,46 | 44,37 | 44,39 | 1,36% | 101,00 |
| 07.12.2023 | 43,82 | 43,88 | 43,64 | 43,79 | -1,66% | 1.585,00 |
| 06.12.2023 | 44,56 | 44,63 | 44,32 | 44,53 | 1,14% | 5.153,00 |
| 05.12.2023 | 43,76 | 44,10 | 43,76 | 44,03 | 1,47% | 576,00 |
| 04.12.2023 | 43,84 | 43,84 | 43,33 | 43,39 | -0,69% | 2.200,00 |
| 01.12.2023 | 43,75 | 44,00 | 43,68 | 43,69 | 0,69% | 4.350,00 |
| 30.11.2023 | 43,99 | 44,24 | 43,39 | 43,39 | 0,82% | 8.941,00 |
| 29.11.2023 | 41,88 | 43,04 | 41,88 | 43,04 | 2,94% | 3.935,00 |