STMicroelectronics NV STMPA
EURONEXT · Frankreich · Elektronische Technologie
€47,25+0,37 (+0,79 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €47,25 | +0,79 % | €47,86 | €48,08 | €46,46 | 1,70M |
| 2026-09-30 | €46,88 | -0,33 % | €46,88 | €47,46 | €46,49 | 2,33M |
| 2026-09-29 | €47,03 | +2,61 % | €46,88 | €47,96 | €46,74 | 2,39M |
| 2026-09-28 | €45,84 | +1,63 % | €45,01 | €46,70 | €44,65 | 1,88M |
| 2026-09-25 | €45,10 | +0,50 % | €46,16 | €46,48 | €45,01 | 1,64M |
| 2026-09-24 | €44,88 | -2,67 % | €45,74 | €45,81 | €44,57 | 1,75M |
| 2026-09-23 | €46,11 | -1,05 % | €46,88 | €47,02 | €45,26 | 1,77M |
| 2026-09-22 | €46,60 | +4,37 % | €45,25 | €46,67 | €44,77 | 2,57M |
| 2026-09-21 | €44,65 | +2,75 % | €44,10 | €45,04 | €44,08 | 2,28M |
| 2026-09-18 | €43,46 | +2,39 % | €43,24 | €43,67 | €43,03 | 3,69M |
| 2026-09-17 | €42,44 | -0,39 % | €42,39 | €43,21 | €41,92 | 1,78M |
| 2026-09-16 | €42,60 | +1,96 % | €42,33 | €43,01 | €42,32 | 1,83M |
| 2026-09-15 | €41,78 | +0,12 % | €41,64 | €42,31 | €41,23 | 1,30M |
| 2026-09-14 | €41,74 | -6,58 % | €43,44 | €43,46 | €41,36 | 2,99M |
| 2026-09-11 | €44,67 | +2,37 % | €43,76 | €44,69 | €43,72 | 1,74M |
| 2026-09-10 | €43,64 | -2,21 % | €44,56 | €45,03 | €43,09 | 2,88M |
| 2026-09-09 | €44,63 | -0,84 % | €45,21 | €45,30 | €43,71 | 2,04M |
| 2026-09-08 | €45,01 | -3,50 % | €46,08 | €46,40 | €44,74 | 2,16M |
| 2026-09-07 | €46,63 | +4,08 % | €45,70 | €46,72 | €45,60 | 1,71M |
| 2026-09-04 | €44,81 | +1,77 % | €44,39 | €45,36 | €44,22 | 2,30M |
| 2026-09-03 | €44,03 | +0,70 % | €43,82 | €44,60 | €43,03 | 2,17M |
| 2026-09-02 | €43,72 | +3,34 % | €42,52 | €43,94 | €42,43 | 1,79M |
| 2026-09-01 | €42,31 | -1,65 % | €43,49 | €44,15 | €41,83 | 2,19M |
| 2026-08-31 | €43,01 | -0,80 % | €43,03 | €43,94 | €42,99 | 2,72M |
| 2026-08-28 | €43,36 | -0,52 % | €43,94 | €44,15 | €43,17 | 1,50M |
| 2026-08-27 | €43,58 | +2,99 % | €43,47 | €44,53 | €43,22 | 2,73M |
| 2026-08-26 | €42,32 | -0,55 % | €42,46 | €43,04 | €42,12 | 1,62M |
| 2026-08-25 | €42,56 | +0,79 % | €43,28 | €43,32 | €42,17 | 1,65M |
| 2026-08-24 | €42,22 | -2,00 % | €42,83 | €43,29 | €41,99 | 2,12M |
| 2026-08-21 | €43,08 | +0,21 % | €43,63 | €43,85 | €42,79 | 1,50M |
| 2026-08-20 | €42,99 | -2,05 % | €43,99 | €44,08 | €42,60 | 2,55M |
| 2026-08-19 | €43,89 | -3,13 % | €45,36 | €45,61 | €43,74 | 3,18M |
| 2026-08-18 | €45,31 | -7,64 % | €47,71 | €47,72 | €45,19 | 3,43M |
| 2026-08-17 | €49,06 | +5,15 % | €48,54 | €49,09 | €47,90 | 2,86M |
| 2026-08-14 | €46,65 | -2,12 % | €47,00 | €47,60 | €46,63 | 1,73M |
| 2026-08-13 | €47,67 | -0,77 % | €47,92 | €47,97 | €46,94 | 2,30M |
| 2026-08-12 | €48,03 | +0,59 % | €48,40 | €49,21 | €47,97 | 3,39M |
| 2026-08-11 | €47,76 | -0,10 % | €47,30 | €48,56 | €47,20 | 1,84M |
| 2026-08-10 | €47,81 | -0,95 % | €48,60 | €49,59 | €47,81 | 1,98M |
| 2026-08-07 | €48,26 | +3,16 % | €46,56 | €48,53 | €46,49 | 2,40M |
| 2026-08-06 | €46,78 | +1,34 % | €45,61 | €47,34 | €45,20 | 2,18M |
| 2026-08-05 | €46,17 | -1,55 % | €47,37 | €47,38 | €45,74 | 2,71M |
| 2026-08-04 | €46,89 | +3,58 % | €46,28 | €47,63 | €46,08 | 3,34M |
| 2026-08-03 | €45,27 | -0,89 % | €46,20 | €46,30 | €44,03 | 3,18M |
| 2026-07-31 | €45,67 | +0,11 % | €47,99 | €48,16 | €45,44 | 4,52M |
| 2026-07-30 | €45,63 | +6,36 % | €42,79 | €45,94 | €42,67 | 3,61M |
| 2026-07-29 | €42,90 | -3,55 % | €43,40 | €44,60 | €42,42 | 3,97M |
| 2026-07-28 | €44,47 | -3,07 % | €45,21 | €46,26 | €43,06 | 5,31M |
| 2026-07-27 | €45,88 | -1,88 % | €46,54 | €48,01 | €45,44 | 4,42M |
| 2026-07-24 | €46,76 | -2,46 % | €47,14 | €48,60 | €46,15 | 4,50M |
| 2026-07-23 | €47,94 | -17,72 % | €52,00 | €52,00 | €46,98 | 7,08M |
| 2026-07-22 | €58,27 | +1,78 % | €56,81 | €58,30 | €56,23 | 2,33M |
| 2026-07-21 | €57,25 | +4,26 % | €55,82 | €57,30 | €55,82 | 2,27M |
| 2026-07-20 | €54,91 | +2,06 % | €54,53 | €55,33 | €53,86 | 2,33M |
| 2026-07-17 | €53,80 | -3,91 % | €53,10 | €54,16 | €51,35 | 4,86M |
| 2026-07-16 | €55,99 | -4,91 % | €59,00 | €59,24 | €55,36 | 3,77M |
| 2026-07-15 | €58,88 | -4,04 % | €62,09 | €62,44 | €58,19 | 2,68M |
| 2026-07-14 | €61,36 | -0,32 % | €60,63 | €63,62 | €60,13 | 2,01M |
| 2026-07-13 | €61,56 | -0,71 % | €60,16 | €61,70 | €60,12 | 1,95M |
| 2026-07-10 | €62,00 | -1,08 % | €62,17 | €62,84 | €61,14 | 1,72M |
| 2026-07-09 | €62,68 | +7,16 % | €60,63 | €62,77 | €60,25 | 2,80M |
| 2026-07-08 | €58,49 | +0,33 % | €58,69 | €59,75 | €57,92 | 2,59M |
| 2026-07-07 | €58,30 | -7,99 % | €61,24 | €61,45 | €58,30 | 3,20M |
| 2026-07-06 | €63,36 | +0,92 % | €61,90 | €64,00 | €61,41 | 1,97M |
| 2026-07-03 | €62,78 | +1,62 % | €61,07 | €62,90 | €60,81 | 1,45M |
| 2026-07-02 | €61,78 | -0,95 % | €61,13 | €64,07 | €61,04 | 2,60M |
| 2026-07-01 | €62,37 | -3,29 % | €64,84 | €65,57 | €61,83 | 2,38M |
| 2026-06-30 | €64,49 | +1,43 % | €66,15 | €66,19 | €64,16 | 2,42M |
| 2026-06-29 | €63,58 | +1,60 % | €63,32 | €65,26 | €61,20 | 2,50M |
| 2026-06-26 | €62,58 | -3,81 % | €63,30 | €63,87 | €62,12 | 2,59M |
| 2026-06-25 | €65,06 | +2,68 % | €66,00 | €66,77 | €62,79 | 2,81M |
| 2026-06-24 | €63,36 | -0,17 % | €64,27 | €64,90 | €61,81 | 2,09M |
| 2026-06-23 | €63,47 | -8,53 % | €65,86 | €66,23 | €63,02 | 4,28M |
| 2026-06-22 | €69,39 | +2,16 % | €68,04 | €70,85 | €68,04 | 2,83M |
| 2026-06-19 | €67,92 | +0,04 % | €67,53 | €68,23 | €67,19 | 3,74M |
| 2026-06-18 | €67,89 | +4,19 % | €65,16 | €68,35 | €64,82 | 3,23M |
| 2026-06-17 | €65,16 | -0,79 % | €65,30 | €66,10 | €64,08 | 3,74M |
| 2026-06-16 | €65,68 | -4,05 % | €66,82 | €67,68 | €65,53 | 4,24M |
| 2026-06-15 | €68,45 | +1,03 % | €69,38 | €69,45 | €67,72 | 2,31M |
| 2026-06-12 | €67,75 | +4,47 % | €66,30 | €67,75 | €64,74 | 3,45M |
| 2026-06-11 | €64,85 | +5,74 % | €62,45 | €65,51 | €62,45 | 3,79M |
| 2026-06-10 | €61,33 | -0,31 % | €62,95 | €64,08 | €61,19 | 5,93M |
| 2026-06-09 | €61,52 | -5,85 % | €65,77 | €66,77 | €61,41 | 4,09M |
| 2026-06-08 | €65,34 | +4,01 % | €60,01 | €66,37 | €58,96 | 4,02M |
| 2026-06-05 | €62,82 | -5,85 % | €65,29 | €65,34 | €62,72 | 3,55M |
| 2026-06-04 | €66,72 | -2,58 % | €68,25 | €68,40 | €64,08 | 4,44M |
| 2026-06-03 | €68,49 | +0,31 % | €68,28 | €69,72 | €67,29 | 3,47M |
| 2026-06-02 | €68,28 | +15,14 % | €61,76 | €68,45 | €61,76 | 6,53M |
| 2026-06-01 | €59,30 | +0,59 % | €59,72 | €60,32 | €57,71 | 3,24M |
| 2026-05-29 | €58,95 | -1,42 % | €59,56 | €60,88 | €58,27 | 10,44M |