67,660€
-6,62%
Echtzeit-Aktienkurs The Bank of New York Mellon Corp.
Bid:
Ask:
Aktienkurse zur The Bank of New York Mellon Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 72,32 | 72,61 | 66,59 | 67,71 | -6,55% | 55,00 |
| 03.04.2025 | 77,52 | 77,52 | 70,73 | 72,46 | -6,72% | - |
| 02.04.2025 | 77,45 | 78,98 | 76,51 | 77,68 | 0,08% | - |
| 01.04.2025 | 77,23 | 77,95 | 76,40 | 77,61 | -0,06% | - |
| 31.03.2025 | 76,32 | 77,95 | 75,21 | 77,66 | 1,66% | - |
| 28.03.2025 | 78,14 | 78,50 | 76,20 | 76,39 | -2,40% | - |
| 27.03.2025 | 79,24 | 79,41 | 77,67 | 78,27 | -1,12% | - |
| 26.03.2025 | 79,13 | 79,95 | 78,66 | 79,16 | 0,03% | - |
| 25.03.2025 | 78,70 | 79,29 | 78,20 | 79,13 | 0,94% | - |
| 24.03.2025 | 76,83 | 78,95 | 76,83 | 78,40 | 1,55% | - |
| 21.03.2025 | 77,33 | 77,74 | 76,31 | 77,20 | -0,18% | - |
| 20.03.2025 | 77,39 | 77,91 | 76,58 | 77,34 | 0,44% | - |
| 19.03.2025 | 75,52 | 77,54 | 75,01 | 77,00 | 2,01% | 130,00 |
| 18.03.2025 | 75,48 | 76,04 | 74,86 | 75,48 | -0,03% | 134,00 |
| 17.03.2025 | 74,84 | 76,31 | 74,28 | 75,50 | 0,49% | - |
| 14.03.2025 | 73,80 | 75,32 | 73,26 | 75,14 | 2,36% | - |
| 13.03.2025 | 74,18 | 74,85 | 73,01 | 73,40 | -0,92% | 19,00 |
| 12.03.2025 | 75,26 | 75,59 | 72,65 | 74,09 | -0,30% | - |
| 11.03.2025 | 77,94 | 77,95 | 73,63 | 74,31 | -4,66% | - |
| 10.03.2025 | 79,25 | 79,91 | 76,92 | 77,94 | -1,77% | - |
| 07.03.2025 | 78,70 | 79,40 | 77,29 | 79,35 | 1,12% | - |
| 06.03.2025 | 80,23 | 80,23 | 77,69 | 78,47 | -2,28% | 70,00 |
| 05.03.2025 | 80,50 | 82,80 | 78,93 | 80,30 | -0,46% | 130,00 |
| 04.03.2025 | 84,25 | 84,51 | 80,11 | 80,68 | -4,20% | 130,00 |
| 03.03.2025 | 85,75 | 86,16 | 83,74 | 84,21 | -1,72% | - |
| 28.02.2025 | 84,32 | 85,69 | 82,96 | 85,68 | 2,54% | 27,00 |
| 27.02.2025 | 82,50 | 84,46 | 82,41 | 83,56 | 1,65% | - |
| 26.02.2025 | 82,51 | 84,03 | 82,20 | 82,20 | -0,45% | 170,00 |
| 25.02.2025 | 83,86 | 84,19 | 81,78 | 82,57 | -1,78% | - |
| 24.02.2025 | 83,17 | 84,44 | 82,73 | 84,07 | 0,72% | - |
| 21.02.2025 | 83,00 | 84,07 | 82,48 | 83,47 | 0,54% | - |
| 20.02.2025 | 85,01 | 85,41 | 82,30 | 83,02 | -2,03% | - |
| 19.02.2025 | 84,98 | 85,31 | 83,94 | 84,74 | -0,46% | - |
| 18.02.2025 | 84,13 | 85,74 | 83,99 | 85,13 | 0,94% | - |
| 17.02.2025 | 83,67 | 84,37 | 83,67 | 84,34 | 0,60% | - |
| 14.02.2025 | 82,73 | 84,04 | 82,49 | 83,83 | 0,82% | - |
| 13.02.2025 | 82,18 | 83,39 | 81,40 | 83,15 | 1,24% | - |
| 12.02.2025 | 82,52 | 82,58 | 81,43 | 82,14 | -0,43% | - |
| 11.02.2025 | 82,51 | 82,58 | 81,61 | 82,49 | -0,03% | - |
| 10.02.2025 | 83,33 | 84,35 | 82,08 | 82,52 | -1,11% | 27,00 |
| 07.02.2025 | 82,94 | 83,95 | 82,70 | 83,44 | 0,40% | - |
| 06.02.2025 | 82,88 | 83,41 | 82,40 | 83,11 | 0,71% | 3,00 |
| 05.02.2025 | 81,59 | 82,61 | 81,08 | 82,53 | 0,94% | - |
| 04.02.2025 | 82,76 | 82,76 | 81,49 | 81,76 | -1,29% | - |
| 03.02.2025 | 81,56 | 83,34 | 80,99 | 82,83 | -0,10% | - |
| 31.01.2025 | 83,25 | 84,18 | 82,69 | 82,91 | -0,32% | - |
| 30.01.2025 | 82,77 | 83,97 | 82,24 | 83,18 | 0,56% | - |
| 29.01.2025 | 82,76 | 84,34 | 82,40 | 82,71 | -0,41% | - |
| 28.01.2025 | 81,92 | 83,09 | 81,86 | 83,05 | 1,61% | 4,00 |
| 27.01.2025 | 81,56 | 81,77 | 79,72 | 81,74 | 0,02% | 4,00 |
| 24.01.2025 | 81,27 | 82,12 | 80,54 | 81,72 | 0,43% | - |
| 23.01.2025 | 81,24 | 82,02 | 79,64 | 81,37 | 0,48% | 60,00 |
| 22.01.2025 | 81,04 | 82,28 | 80,53 | 80,98 | -0,59% | - |
| 21.01.2025 | 80,42 | 81,60 | 80,34 | 81,46 | 1,30% | - |
| 20.01.2025 | 81,33 | 81,33 | 80,30 | 80,42 | -0,83% | - |
| 17.01.2025 | 79,40 | 81,37 | 79,05 | 81,09 | 1,58% | 17,00 |
| 16.01.2025 | 79,45 | 80,12 | 78,52 | 79,83 | 0,30% | 7,00 |
| 15.01.2025 | 73,97 | 79,83 | 71,73 | 79,60 | 8,06% | 245,00 |
| 14.01.2025 | 74,30 | 74,72 | 73,56 | 73,66 | -1,13% | 924,00 |
| 13.01.2025 | 73,55 | 74,50 | 73,22 | 74,50 | 1,06% | - |
| 10.01.2025 | 75,53 | 76,27 | 73,72 | 73,72 | -2,40% | - |
| 09.01.2025 | 75,54 | 75,73 | 75,34 | 75,53 | 0,04% | - |
| 08.01.2025 | 75,38 | 76,26 | 74,54 | 75,50 | 0,29% | 25,00 |
| 07.01.2025 | 75,46 | 75,74 | 74,51 | 75,29 | 0,36% | 10,00 |
| 06.01.2025 | 74,68 | 75,71 | 73,37 | 75,02 | 0,59% | - |
| 03.01.2025 | 75,14 | 75,62 | 73,92 | 74,58 | -1,15% | - |
| 02.01.2025 | 74,24 | 76,02 | 74,09 | 75,45 | 3,41% | 32,00 |
| 30.12.2024 | 73,32 | 74,33 | 72,96 | 72,96 | -1,57% | - |
| 27.12.2024 | 74,45 | 75,25 | 74,08 | 74,13 | -0,44% | - |
| 23.12.2024 | 74,18 | 74,70 | 73,57 | 74,46 | 0,38% | - |
| 20.12.2024 | 73,86 | 74,81 | 72,06 | 74,17 | 0,43% | 35,00 |
| 19.12.2024 | 73,25 | 74,42 | 71,96 | 73,86 | 0,69% | - |
| 18.12.2024 | 74,94 | 75,21 | 73,10 | 73,35 | -2,13% | - |
| 17.12.2024 | 75,54 | 75,74 | 74,07 | 74,95 | -0,79% | - |
| 16.12.2024 | 75,04 | 76,20 | 74,92 | 75,54 | 0,41% | 380,00 |
| 13.12.2024 | 76,03 | 76,68 | 74,93 | 75,24 | -1,05% | 163,00 |
| 12.12.2024 | 76,46 | 77,19 | 75,20 | 76,03 | -0,55% | 95,00 |
| 11.12.2024 | 76,23 | 77,30 | 75,29 | 76,45 | 0,28% | - |
| 10.12.2024 | 76,59 | 77,00 | 75,96 | 76,24 | -0,46% | - |
| 09.12.2024 | 76,21 | 77,63 | 76,06 | 76,59 | 0,54% | 250,00 |
| 06.12.2024 | 76,98 | 77,57 | 75,83 | 76,18 | -1,04% | - |
| 05.12.2024 | 76,19 | 77,77 | 75,86 | 76,98 | 1,04% | - |
| 04.12.2024 | 76,52 | 77,58 | 75,87 | 76,19 | -0,44% | - |
| 03.12.2024 | 77,58 | 78,08 | 76,51 | 76,53 | -1,37% | - |
| 02.12.2024 | 77,46 | 78,50 | 77,23 | 77,59 | 0,12% | 25,00 |
| 29.11.2024 | 78,34 | 78,67 | 77,02 | 77,49 | -1,09% | 13,00 |
| 28.11.2024 | 77,35 | 78,43 | 77,35 | 78,34 | 1,28% | 79,00 |
| 27.11.2024 | 77,49 | 77,79 | 76,79 | 77,35 | -0,18% | - |
| 26.11.2024 | 77,40 | 77,80 | 76,50 | 77,49 | 0,12% | - |
| 25.11.2024 | 76,56 | 78,11 | 76,39 | 77,40 | 1,12% | 107,00 |
| 22.11.2024 | 75,31 | 77,03 | 75,27 | 76,54 | 1,65% | 150,00 |
| 21.11.2024 | 73,84 | 75,57 | 73,66 | 75,30 | 1,96% | 70,00 |
| 20.11.2024 | 73,25 | 74,50 | 73,24 | 73,86 | 0,70% | - |
| 19.11.2024 | 74,21 | 75,51 | 73,19 | 73,34 | -1,15% | 75,00 |
| 18.11.2024 | 74,28 | 75,34 | 73,71 | 74,19 | -0,11% | - |
| 15.11.2024 | 73,73 | 74,69 | 73,13 | 74,28 | 0,75% | 120,00 |
| 14.11.2024 | 73,69 | 74,47 | 73,38 | 73,73 | 0,04% | 103,00 |
| 13.11.2024 | 73,37 | 74,45 | 73,01 | 73,70 | 0,44% | 128,00 |
| 12.11.2024 | 74,15 | 74,32 | 73,13 | 73,38 | -1,05% | - |
| 11.11.2024 | 72,07 | 74,29 | 72,00 | 74,15 | 2,89% | 7,00 |