59,870€
-1,79%
Echtzeit-Aktienkurs Bank of New York Mellon Corp
Bid:
Ask:
Aktienkurse zur Bank of New York Mellon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 60,96 | 61,88 | 59,77 | 59,87 | -1,79% | - |
| 05.09.2024 | 61,08 | 61,77 | 60,73 | 60,96 | -0,20% | - |
| 04.09.2024 | 61,48 | 61,94 | 61,00 | 61,08 | -0,52% | - |
| 03.09.2024 | 61,58 | 61,80 | 60,76 | 61,40 | -0,29% | - |
| 02.09.2024 | 61,61 | 61,72 | 61,40 | 61,58 | -0,39% | - |
| 30.08.2024 | 60,71 | 61,86 | 60,53 | 61,82 | 1,83% | - |
| 29.08.2024 | 60,25 | 61,31 | 60,09 | 60,71 | 0,75% | 1,00 |
| 28.08.2024 | 60,10 | 60,96 | 60,04 | 60,26 | 0,25% | 12,00 |
| 27.08.2024 | 60,03 | 60,57 | 59,68 | 60,11 | 0,22% | - |
| 26.08.2024 | 59,26 | 60,24 | 59,26 | 59,98 | 1,21% | - |
| 23.08.2024 | 58,94 | 59,51 | 58,26 | 59,27 | 0,57% | - |
| 22.08.2024 | 58,47 | 59,35 | 58,14 | 58,93 | 0,78% | - |
| 21.08.2024 | 58,71 | 58,94 | 58,38 | 58,48 | -0,40% | - |
| 20.08.2024 | 59,31 | 59,48 | 58,58 | 58,71 | -0,84% | - |
| 19.08.2024 | 59,44 | 59,76 | 59,05 | 59,21 | -0,50% | - |
| 16.08.2024 | 59,23 | 59,77 | 58,77 | 59,51 | 0,63% | - |
| 15.08.2024 | 58,22 | 59,45 | 58,22 | 59,13 | 1,37% | 17,00 |
| 14.08.2024 | 57,81 | 58,45 | 57,44 | 58,33 | 0,93% | - |
| 13.08.2024 | 57,52 | 58,24 | 57,36 | 57,79 | 0,02% | - |
| 12.08.2024 | 58,10 | 58,82 | 57,76 | 57,78 | -0,56% | 27,00 |
| 09.08.2024 | 58,08 | 58,44 | 57,86 | 58,11 | -0,03% | - |
| 08.08.2024 | 56,49 | 58,36 | 56,02 | 58,12 | 3,03% | - |
| 07.08.2024 | 56,22 | 58,41 | 56,22 | 56,41 | -0,63% | - |
| 06.08.2024 | 56,09 | 57,60 | 56,09 | 56,77 | 1,29% | - |
| 05.08.2024 | 57,85 | 57,85 | 54,98 | 56,04 | -3,10% | 40,00 |
| 02.08.2024 | 59,90 | 59,90 | 57,42 | 57,83 | -3,47% | - |
| 01.08.2024 | 60,35 | 60,66 | 59,42 | 59,91 | -0,22% | - |
| 31.07.2024 | 60,33 | 60,76 | 59,85 | 60,04 | -0,68% | - |
| 30.07.2024 | 59,68 | 60,72 | 59,59 | 60,45 | 1,31% | - |
| 29.07.2024 | 60,20 | 60,76 | 59,52 | 59,67 | -0,81% | - |
| 26.07.2024 | 59,69 | 60,67 | 59,69 | 60,16 | 0,50% | - |
| 25.07.2024 | 58,95 | 60,12 | 58,77 | 59,86 | 1,58% | - |
| 24.07.2024 | 59,05 | 59,53 | 58,42 | 58,93 | 0,41% | - |
| 23.07.2024 | 58,09 | 59,80 | 57,77 | 58,69 | 0,98% | - |
| 22.07.2024 | 57,60 | 58,14 | 57,07 | 58,12 | 0,82% | - |
| 19.07.2024 | 58,26 | 58,57 | 57,61 | 57,65 | -0,89% | - |
| 18.07.2024 | 58,62 | 59,04 | 57,50 | 58,17 | -0,58% | - |
| 17.07.2024 | 59,66 | 60,03 | 58,32 | 58,51 | -1,98% | - |
| 16.07.2024 | 60,39 | 60,59 | 59,43 | 59,69 | -1,15% | - |
| 15.07.2024 | 59,24 | 60,46 | 58,76 | 60,39 | 2,07% | 30,00 |
| 12.07.2024 | 56,56 | 59,54 | 56,19 | 59,16 | 4,47% | 19,00 |
| 11.07.2024 | 55,92 | 56,65 | 55,54 | 56,63 | 1,13% | - |
| 10.07.2024 | 55,68 | 56,09 | 55,45 | 56,00 | 0,63% | - |
| 09.07.2024 | 54,89 | 56,10 | 54,89 | 55,65 | 1,39% | - |
| 08.07.2024 | 55,19 | 55,49 | 54,65 | 54,89 | -0,70% | - |
| 05.07.2024 | 56,26 | 56,28 | 55,11 | 55,27 | -1,76% | - |
| 04.07.2024 | 56,06 | 56,53 | 56,03 | 56,26 | 0,36% | - |
| 03.07.2024 | 56,30 | 56,39 | 55,78 | 56,06 | -0,34% | - |
| 02.07.2024 | 55,97 | 56,33 | 55,77 | 56,25 | 0,46% | - |
| 01.07.2024 | 55,88 | 56,31 | 55,66 | 55,99 | 0,34% | - |
| 28.06.2024 | 55,40 | 56,16 | 55,40 | 55,80 | 0,45% | - |
| 27.06.2024 | 54,93 | 55,67 | 54,72 | 55,55 | 0,87% | - |
| 26.06.2024 | 54,68 | 55,08 | 54,41 | 55,07 | 0,36% | - |
| 25.06.2024 | 55,41 | 55,76 | 54,76 | 54,87 | -0,96% | - |
| 24.06.2024 | 55,01 | 55,73 | 54,73 | 55,40 | 0,75% | - |
| 21.06.2024 | 54,49 | 55,10 | 54,49 | 54,99 | 0,52% | - |
| 20.06.2024 | 54,46 | 55,20 | 54,44 | 54,71 | 0,45% | - |
| 19.06.2024 | 54,64 | 54,84 | 54,22 | 54,46 | -0,26% | - |
| 18.06.2024 | 54,44 | 54,73 | 53,85 | 54,60 | 0,78% | - |
| 17.06.2024 | 54,20 | 54,31 | 53,40 | 54,18 | -0,04% | 20,00 |
| 14.06.2024 | 54,48 | 54,66 | 53,95 | 54,20 | -0,51% | - |
| 13.06.2024 | 54,23 | 54,53 | 53,45 | 54,48 | 0,37% | 30,00 |
| 12.06.2024 | 54,75 | 55,16 | 54,00 | 54,28 | -1,22% | - |
| 11.06.2024 | 56,42 | 56,80 | 54,65 | 54,95 | -2,64% | - |
| 10.06.2024 | 55,84 | 56,56 | 55,70 | 56,44 | 1,09% | - |
| 07.06.2024 | 55,02 | 56,11 | 54,55 | 55,83 | 1,71% | - |
| 06.06.2024 | 54,18 | 55,03 | 53,72 | 54,89 | 1,39% | - |
| 05.06.2024 | 54,12 | 54,37 | 53,83 | 54,14 | 0,06% | - |
| 04.06.2024 | 54,63 | 54,66 | 53,68 | 54,11 | -0,90% | - |
| 03.06.2024 | 54,92 | 55,18 | 54,01 | 54,60 | -0,55% | 200,00 |
| 31.05.2024 | 53,93 | 55,01 | 53,73 | 54,90 | 1,69% | - |
| 30.05.2024 | 53,27 | 54,29 | 52,79 | 53,99 | 1,01% | - |
| 29.05.2024 | 53,79 | 53,84 | 52,84 | 53,45 | -0,22% | - |
| 28.05.2024 | 54,55 | 54,55 | 53,54 | 53,57 | -1,80% | - |
| 27.05.2024 | 54,46 | 54,55 | 54,09 | 54,55 | 0,20% | - |
| 24.05.2024 | 53,93 | 54,55 | 53,54 | 54,44 | 0,85% | - |
| 23.05.2024 | 54,50 | 54,62 | 53,77 | 53,98 | -0,77% | - |
| 22.05.2024 | 54,43 | 54,64 | 54,04 | 54,40 | -0,13% | - |
| 21.05.2024 | 54,30 | 54,49 | 54,08 | 54,47 | 0,35% | - |
| 20.05.2024 | 54,74 | 54,99 | 54,10 | 54,28 | -0,88% | - |
| 17.05.2024 | 54,21 | 54,77 | 54,01 | 54,76 | 1,13% | - |
| 16.05.2024 | 54,01 | 54,48 | 54,01 | 54,15 | 0,04% | - |
| 15.05.2024 | 53,93 | 54,32 | 53,70 | 54,13 | 0,26% | - |
| 14.05.2024 | 53,62 | 54,01 | 53,44 | 53,99 | 0,63% | - |
| 13.05.2024 | 54,26 | 54,35 | 53,61 | 53,65 | -1,11% | - |
| 10.05.2024 | 54,12 | 54,58 | 54,12 | 54,25 | 0,20% | - |
| 09.05.2024 | 53,51 | 54,33 | 53,30 | 54,14 | 1,10% | - |
| 08.05.2024 | 53,38 | 53,73 | 53,15 | 53,55 | 0,30% | - |
| 07.05.2024 | 53,78 | 53,78 | 52,97 | 53,39 | -0,73% | - |
| 06.05.2024 | 52,91 | 53,78 | 52,76 | 53,78 | 1,55% | 30,00 |
| 03.05.2024 | 52,78 | 53,36 | 52,12 | 52,96 | 0,50% | - |
| 02.05.2024 | 52,67 | 53,45 | 52,55 | 52,70 | -0,30% | - |
| 30.04.2024 | 53,52 | 53,56 | 52,83 | 52,86 | -1,15% | 20,00 |
| 29.04.2024 | 53,46 | 54,06 | 53,24 | 53,47 | -0,28% | - |
| 26.04.2024 | 52,90 | 53,93 | 52,90 | 53,62 | 0,54% | - |
| 25.04.2024 | 54,21 | 54,21 | 52,94 | 53,33 | -1,51% | - |
| 24.04.2024 | 53,24 | 54,51 | 52,88 | 54,15 | 0,96% | - |
| 23.04.2024 | 53,66 | 54,27 | 53,29 | 53,63 | -0,02% | - |
| 22.04.2024 | 52,82 | 53,92 | 52,78 | 53,64 | 1,53% | - |
| 19.04.2024 | 51,94 | 52,95 | 51,35 | 52,83 | 1,93% | - |