40,045€
-1,50%
Echtzeit-Aktienkurs STMicroelectronics N.V.
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 40,43 | 40,44 | 39,87 | 40,14 | -0,76% | - |
27.03.2024 | 40,06 | 40,73 | 39,78 | 40,45 | 1,07% | 101,00 |
26.03.2024 | 39,81 | 40,22 | 39,62 | 40,02 | 0,71% | - |
25.03.2024 | 39,98 | 40,27 | 39,31 | 39,73 | -0,81% | 400,00 |
22.03.2024 | 40,08 | 40,25 | 39,61 | 40,06 | 0,12% | - |
21.03.2024 | 40,75 | 41,33 | 39,99 | 40,01 | -1,52% | 1.720,00 |
20.03.2024 | 40,14 | 40,67 | 39,76 | 40,63 | 1,07% | - |
19.03.2024 | 40,93 | 41,03 | 39,64 | 40,20 | -1,96% | 2.000,00 |
18.03.2024 | 41,23 | 41,69 | 41,00 | 41,00 | -1,36% | - |
15.03.2024 | 42,61 | 42,71 | 41,22 | 41,57 | -2,53% | - |
14.03.2024 | 43,62 | 43,85 | 42,35 | 42,64 | -2,15% | 576,00 |
13.03.2024 | 44,58 | 44,67 | 43,41 | 43,58 | -2,33% | - |
12.03.2024 | 43,82 | 44,62 | 43,41 | 44,62 | 2,19% | - |
11.03.2024 | 43,14 | 43,84 | 42,44 | 43,66 | 1,61% | - |
08.03.2024 | 44,33 | 44,58 | 42,97 | 42,97 | -3,05% | 780,00 |
07.03.2024 | 42,83 | 44,81 | 42,43 | 44,33 | 3,53% | 258,00 |
06.03.2024 | 42,38 | 43,25 | 42,12 | 42,81 | 1,40% | 5.920,00 |
05.03.2024 | 42,82 | 42,87 | 41,91 | 42,22 | -1,78% | - |
04.03.2024 | 43,35 | 43,79 | 42,83 | 42,99 | -1,00% | 200,00 |
01.03.2024 | 42,32 | 43,47 | 42,03 | 43,42 | 2,85% | 2.400,00 |
29.02.2024 | 41,62 | 42,27 | 41,34 | 42,22 | 1,77% | 161,00 |
28.02.2024 | 42,66 | 42,75 | 41,40 | 41,48 | -2,80% | 1.500,00 |
27.02.2024 | 41,19 | 43,25 | 41,18 | 42,67 | 3,15% | 17,00 |
26.02.2024 | 41,35 | 41,59 | 41,13 | 41,37 | 0,00% | - |
23.02.2024 | 42,10 | 42,46 | 41,31 | 41,37 | -2,10% | - |
22.02.2024 | 41,75 | 42,99 | 41,75 | 42,26 | 2,47% | 1.350,00 |
21.02.2024 | 41,43 | 41,46 | 40,34 | 41,24 | -0,19% | - |
20.02.2024 | 41,80 | 41,82 | 40,76 | 41,32 | -1,29% | 1.283,00 |
19.02.2024 | 41,91 | 42,17 | 41,73 | 41,86 | -0,38% | 1.600,00 |
16.02.2024 | 42,17 | 43,15 | 41,99 | 42,02 | -0,10% | - |
15.02.2024 | 41,99 | 42,79 | 41,99 | 42,06 | 0,14% | - |
14.02.2024 | 41,52 | 42,04 | 41,38 | 42,00 | 1,46% | 1.415,00 |
13.02.2024 | 42,61 | 42,67 | 41,03 | 41,40 | -2,90% | 5.500,00 |
12.02.2024 | 42,86 | 43,23 | 42,61 | 42,63 | -0,64% | 120,00 |
09.02.2024 | 41,78 | 42,94 | 41,78 | 42,90 | 2,55% | 6,00 |
08.02.2024 | 40,88 | 42,03 | 40,73 | 41,84 | 2,37% | - |
07.02.2024 | 41,08 | 41,13 | 40,31 | 40,87 | -0,79% | 2.600,00 |
06.02.2024 | 40,15 | 41,72 | 40,15 | 41,19 | -0,97% | - |
05.02.2024 | 40,40 | 41,63 | 39,96 | 41,60 | 2,94% | - |
02.02.2024 | 40,75 | 40,77 | 39,97 | 40,41 | -0,64% | 8.306,00 |
01.02.2024 | 40,76 | 41,32 | 40,42 | 40,67 | -0,56% | 700,00 |
31.01.2024 | 40,84 | 41,53 | 40,57 | 40,90 | -0,11% | - |
30.01.2024 | 41,24 | 41,57 | 40,80 | 40,94 | -1,08% | 800,00 |
29.01.2024 | 40,25 | 41,39 | 40,25 | 41,39 | 0,80% | 4.000,00 |
26.01.2024 | 41,63 | 41,77 | 40,75 | 41,06 | -2,23% | 3.050,00 |
25.01.2024 | 41,57 | 42,69 | 39,75 | 42,00 | -0,34% | - |
24.01.2024 | 42,40 | 42,85 | 41,40 | 42,14 | -0,17% | 2.000,00 |
23.01.2024 | 41,75 | 42,41 | 41,46 | 42,22 | 1,76% | 300,00 |
22.01.2024 | 41,53 | 41,75 | 41,03 | 41,48 | 0,39% | 1.200,00 |
19.01.2024 | 40,52 | 41,32 | 40,39 | 41,32 | 2,02% | 80,00 |
18.01.2024 | 39,29 | 40,70 | 39,22 | 40,51 | 3,35% | - |
17.01.2024 | 39,62 | 39,64 | 38,58 | 39,19 | -2,11% | 19.295,00 |
16.01.2024 | 39,34 | 40,04 | 39,11 | 40,04 | 1,29% | 1.660,00 |
15.01.2024 | 39,92 | 39,97 | 39,47 | 39,53 | -0,74% | 440,00 |
12.01.2024 | 40,49 | 40,54 | 39,55 | 39,83 | -1,48% | - |
11.01.2024 | 40,67 | 40,83 | 39,86 | 40,43 | -0,10% | - |
10.01.2024 | 40,76 | 41,06 | 39,95 | 40,47 | -1,14% | 360,00 |
09.01.2024 | 41,45 | 41,82 | 40,23 | 40,93 | -0,79% | 68,00 |
08.01.2024 | 40,62 | 41,27 | 40,53 | 41,26 | 1,33% | - |
05.01.2024 | 40,93 | 41,34 | 40,23 | 40,72 | -0,26% | 300,00 |
04.01.2024 | 43,11 | 43,20 | 40,31 | 40,82 | -5,20% | 150,00 |
03.01.2024 | 44,18 | 44,46 | 42,43 | 43,06 | -2,54% | 126,00 |
02.01.2024 | 45,32 | 45,83 | 43,80 | 44,18 | -2,90% | - |
29.12.2023 | 45,38 | 45,60 | 45,36 | 45,50 | 0,43% | 13,00 |
28.12.2023 | 45,91 | 45,91 | 45,30 | 45,31 | -1,19% | 16,00 |
27.12.2023 | 45,44 | 46,07 | 45,38 | 45,86 | 1,00% | - |
22.12.2023 | 45,53 | 45,79 | 45,16 | 45,40 | -0,63% | - |
21.12.2023 | 45,21 | 45,81 | 45,07 | 45,69 | 1,08% | 350,00 |
20.12.2023 | 46,01 | 46,02 | 44,94 | 45,20 | -1,91% | - |
19.12.2023 | 45,74 | 46,12 | 45,59 | 46,08 | -0,05% | - |
18.12.2023 | 46,36 | 46,54 | 45,39 | 46,11 | -0,38% | 1.000,00 |
15.12.2023 | 46,07 | 47,02 | 46,05 | 46,28 | 1,40% | 414,00 |
14.12.2023 | 45,01 | 45,93 | 44,89 | 45,64 | 1,70% | 1.140,00 |
13.12.2023 | 44,33 | 44,90 | 43,96 | 44,88 | 0,43% | 20,00 |
12.12.2023 | 44,86 | 44,90 | 44,37 | 44,69 | -0,46% | - |
11.12.2023 | 44,39 | 44,94 | 44,09 | 44,89 | 1,21% | 1.720,00 |
08.12.2023 | 44,33 | 44,62 | 43,83 | 44,36 | 1,39% | 31,00 |
07.12.2023 | 44,06 | 44,44 | 43,57 | 43,75 | -0,91% | - |
06.12.2023 | 44,15 | 44,81 | 44,11 | 44,15 | 0,35% | 60,00 |
05.12.2023 | 43,63 | 44,35 | 43,05 | 43,99 | 0,31% | - |
04.12.2023 | 43,74 | 44,01 | 43,31 | 43,86 | -0,10% | - |
01.12.2023 | 43,72 | 44,19 | 43,39 | 43,90 | 0,72% | 373,00 |
30.11.2023 | 43,73 | 44,32 | 43,31 | 43,59 | 1,70% | - |
29.11.2023 | 41,66 | 43,38 | 41,60 | 42,86 | 2,89% | 2.050,00 |
28.11.2023 | 41,53 | 41,93 | 41,30 | 41,65 | 0,47% | - |
27.11.2023 | 41,51 | 42,06 | 41,38 | 41,46 | -0,28% | - |
24.11.2023 | 41,56 | 41,91 | 41,38 | 41,58 | -0,04% | - |
23.11.2023 | 41,53 | 41,69 | 41,33 | 41,60 | 0,10% | - |
22.11.2023 | 41,27 | 42,07 | 41,26 | 41,56 | 0,17% | - |
21.11.2023 | 42,36 | 42,57 | 41,18 | 41,49 | -2,01% | 6.048,00 |
20.11.2023 | 41,83 | 42,48 | 41,74 | 42,34 | 0,82% | - |
17.11.2023 | 41,93 | 42,19 | 41,60 | 42,00 | 0,00% | - |
16.11.2023 | 42,00 | 42,27 | 41,69 | 42,00 | -0,14% | - |
15.11.2023 | 40,38 | 42,38 | 40,35 | 42,05 | 4,64% | 1.100,00 |
14.11.2023 | 38,58 | 40,50 | 38,55 | 40,19 | 4,17% | - |
13.11.2023 | 38,88 | 39,15 | 38,36 | 38,58 | -1,32% | - |
10.11.2023 | 37,94 | 39,34 | 37,70 | 39,09 | 3,02% | - |
09.11.2023 | 38,33 | 38,69 | 37,85 | 37,95 | -0,93% | - |
08.11.2023 | 37,99 | 38,53 | 37,85 | 38,31 | 0,36% | - |
07.11.2023 | 38,11 | 38,55 | 37,62 | 38,17 | -0,32% | - |