88,170€
-1,58%
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 |
|---|---|---|---|---|---|---|
| 10.09.2025 | 89,34 | 89,94 | 87,70 | 89,03 | -0,63% | - |
| 09.09.2025 | 88,44 | 90,68 | 87,87 | 89,59 | 1,46% | - |
| 08.09.2025 | 88,40 | 89,08 | 88,11 | 88,30 | -0,21% | 1,00 |
| 05.09.2025 | 90,29 | 91,27 | 87,70 | 88,49 | -2,29% | - |
| 04.09.2025 | 90,84 | 90,85 | 88,92 | 90,56 | 0,97% | 60,00 |
| 03.09.2025 | 90,06 | 90,15 | 88,86 | 89,69 | -0,13% | - |
| 02.09.2025 | 90,28 | 90,30 | 88,73 | 89,81 | -0,58% | 33,00 |
| 01.09.2025 | 90,12 | 90,35 | 90,02 | 90,33 | -0,01% | 1,00 |
| 29.08.2025 | 91,01 | 91,31 | 89,67 | 90,34 | -0,56% | 2,00 |
| 28.08.2025 | 90,40 | 90,98 | 89,85 | 90,85 | 0,54% | - |
| 27.08.2025 | 90,09 | 90,74 | 90,03 | 90,36 | 0,60% | 11,00 |
| 26.08.2025 | 88,95 | 89,99 | 88,22 | 89,82 | 1,17% | 2,00 |
| 25.08.2025 | 87,90 | 88,98 | 87,27 | 88,78 | 1,45% | 20,00 |
| 22.08.2025 | 87,62 | 88,37 | 87,36 | 87,51 | -0,15% | 66,00 |
| 21.08.2025 | 86,87 | 87,81 | 86,07 | 87,65 | 0,93% | - |
| 20.08.2025 | 86,90 | 87,46 | 85,53 | 86,84 | 0,14% | 1,00 |
| 19.08.2025 | 87,09 | 87,48 | 86,54 | 86,71 | -0,50% | - |
| 18.08.2025 | 86,60 | 87,27 | 85,92 | 87,15 | 0,99% | 1,00 |
| 15.08.2025 | 88,73 | 89,64 | 86,18 | 86,29 | -2,88% | 7,00 |
| 14.08.2025 | 87,10 | 89,21 | 86,40 | 88,85 | 1,99% | - |
| 13.08.2025 | 88,49 | 89,14 | 85,46 | 87,12 | -1,85% | 18,00 |
| 12.08.2025 | 88,91 | 89,73 | 88,75 | 88,76 | -0,28% | - |
| 11.08.2025 | 88,51 | 89,47 | 88,40 | 89,01 | 0,49% | 1,00 |
| 08.08.2025 | 87,63 | 89,21 | 87,48 | 88,58 | 1,00% | 5,00 |
| 07.08.2025 | 87,62 | 88,68 | 87,15 | 87,70 | -0,07% | 8,00 |
| 06.08.2025 | 87,02 | 87,95 | 86,45 | 87,76 | 0,91% | 20,00 |
| 05.08.2025 | 87,64 | 88,20 | 86,61 | 86,97 | -0,83% | - |
| 04.08.2025 | 86,47 | 87,82 | 86,22 | 87,70 | 1,66% | 9,00 |
| 01.08.2025 | 89,90 | 89,92 | 85,11 | 86,26 | -2,82% | 101,00 |
| 31.07.2025 | 89,41 | 90,88 | 88,60 | 88,77 | -0,99% | 202,00 |
| 30.07.2025 | 86,87 | 89,82 | 86,87 | 89,65 | 1,68% | 8,00 |
| 29.07.2025 | 86,92 | 88,48 | 86,72 | 88,17 | 1,59% | 4,00 |
| 28.07.2025 | 86,08 | 89,20 | 85,96 | 86,79 | 0,94% | 406,00 |
| 25.07.2025 | 84,74 | 86,16 | 84,38 | 85,98 | 0,84% | 122,00 |
| 24.07.2025 | 84,14 | 86,16 | 84,14 | 85,26 | 0,81% | 60,00 |
| 23.07.2025 | 84,73 | 85,30 | 83,85 | 84,58 | 0,39% | 139,00 |
| 22.07.2025 | 84,75 | 84,89 | 83,84 | 84,25 | -0,11% | 10,00 |
| 21.07.2025 | 85,20 | 85,54 | 84,06 | 84,34 | -0,79% | 1,00 |
| 18.07.2025 | 84,07 | 85,24 | 83,50 | 85,01 | 0,58% | 124,00 |
| 17.07.2025 | 81,41 | 84,71 | 81,41 | 84,52 | 3,07% | - |
| 16.07.2025 | 81,46 | 82,98 | 79,87 | 82,00 | 0,12% | - |
| 15.07.2025 | 81,74 | 83,33 | 79,75 | 81,90 | 0,21% | 7,00 |
| 14.07.2025 | 80,23 | 81,72 | 79,74 | 81,72 | 1,95% | 1,00 |
| 11.07.2025 | 79,76 | 80,32 | 79,24 | 80,16 | 0,67% | 20,00 |
| 10.07.2025 | 79,14 | 79,80 | 78,90 | 79,63 | 0,26% | 1,00 |
| 09.07.2025 | 79,05 | 80,24 | 78,96 | 79,42 | 0,43% | 202,00 |
| 08.07.2025 | 79,11 | 79,97 | 79,00 | 79,08 | -0,57% | 125,00 |
| 07.07.2025 | 78,56 | 79,87 | 78,05 | 79,53 | 2,36% | 18,00 |
| 04.07.2025 | 78,69 | 78,69 | 77,57 | 77,70 | -1,14% | - |
| 03.07.2025 | 78,06 | 79,16 | 77,64 | 78,59 | 0,80% | 7,00 |
| 02.07.2025 | 76,61 | 78,44 | 76,61 | 77,97 | 1,50% | - |
| 01.07.2025 | 76,86 | 77,95 | 76,16 | 76,82 | -0,63% | - |
| 30.06.2025 | 77,95 | 78,81 | 76,73 | 77,31 | -0,88% | - |
| 27.06.2025 | 76,95 | 78,27 | 76,34 | 77,99 | 1,33% | - |
| 26.06.2025 | 77,40 | 77,40 | 76,59 | 76,97 | -0,25% | - |
| 25.06.2025 | 78,56 | 78,74 | 77,01 | 77,16 | -1,79% | - |
| 24.06.2025 | 77,99 | 79,00 | 77,28 | 78,56 | 1,60% | - |
| 23.06.2025 | 79,55 | 80,11 | 76,11 | 77,33 | -2,76% | 35,00 |
| 20.06.2025 | 78,65 | 80,44 | 78,65 | 79,52 | 1,11% | - |
| 19.06.2025 | 79,87 | 79,87 | 78,65 | 78,65 | -1,37% | - |
| 18.06.2025 | 78,19 | 80,12 | 77,96 | 79,74 | 2,02% | - |
| 17.06.2025 | 77,90 | 78,53 | 77,35 | 78,16 | -0,11% | - |
| 16.06.2025 | 76,52 | 78,31 | 76,52 | 78,25 | 2,10% | - |
| 13.06.2025 | 77,36 | 77,72 | 75,07 | 76,64 | -1,04% | - |
| 12.06.2025 | 77,41 | 78,03 | 76,28 | 77,44 | -0,74% | - |
| 11.06.2025 | 78,70 | 79,31 | 77,74 | 78,02 | -0,89% | - |
| 10.06.2025 | 78,82 | 79,19 | 78,22 | 78,72 | -0,08% | - |
| 09.06.2025 | 78,95 | 79,58 | 78,66 | 78,78 | -0,60% | - |
| 06.06.2025 | 77,34 | 79,32 | 77,34 | 79,26 | 2,43% | - |
| 05.06.2025 | 77,40 | 78,18 | 76,73 | 77,38 | -0,15% | - |
| 04.06.2025 | 78,56 | 78,72 | 77,43 | 77,50 | -1,45% | - |
| 03.06.2025 | 77,51 | 78,98 | 77,16 | 78,64 | 1,23% | - |
| 02.06.2025 | 78,68 | 78,68 | 76,79 | 77,68 | -0,50% | - |
| 30.05.2025 | 78,36 | 78,99 | 77,61 | 78,07 | -0,28% | - |
| 29.05.2025 | 79,08 | 80,84 | 77,86 | 78,29 | -0,54% | - |
| 28.05.2025 | 79,66 | 79,85 | 78,57 | 78,72 | -1,10% | - |
| 27.05.2025 | 79,27 | 80,25 | 78,47 | 79,59 | 0,03% | - |
| 26.05.2025 | 78,38 | 79,70 | 78,10 | 79,57 | 1,51% | - |
| 23.05.2025 | 79,29 | 79,29 | 77,56 | 78,39 | -0,77% | - |
| 22.05.2025 | 78,78 | 79,48 | 78,28 | 78,99 | 0,54% | - |
| 21.05.2025 | 79,31 | 79,59 | 78,25 | 78,57 | -1,54% | - |
| 20.05.2025 | 80,27 | 80,59 | 79,68 | 79,79 | -0,62% | - |
| 19.05.2025 | 79,52 | 80,73 | 78,76 | 80,29 | -0,60% | - |
| 16.05.2025 | 79,64 | 81,20 | 79,64 | 80,77 | 1,10% | - |
| 15.05.2025 | 78,73 | 80,14 | 77,48 | 79,89 | 1,48% | - |
| 14.05.2025 | 78,63 | 78,89 | 78,01 | 78,73 | 0,06% | - |
| 13.05.2025 | 78,56 | 79,25 | 77,20 | 78,68 | 0,32% | - |
| 12.05.2025 | 77,75 | 80,52 | 77,68 | 78,43 | 2,79% | - |
| 09.05.2025 | 76,15 | 76,69 | 75,79 | 76,30 | 0,28% | - |
| 08.05.2025 | 74,31 | 76,80 | 74,24 | 76,09 | 2,46% | 140,00 |
| 07.05.2025 | 73,65 | 74,51 | 73,10 | 74,26 | 1,82% | - |
| 06.05.2025 | 72,64 | 73,74 | 71,17 | 72,93 | 0,37% | - |
| 05.05.2025 | 72,67 | 73,24 | 71,55 | 72,66 | 0,10% | - |
| 02.05.2025 | 71,50 | 73,34 | 70,73 | 72,59 | 2,33% | - |
| 30.04.2025 | 70,24 | 71,09 | 68,38 | 70,93 | 0,77% | - |
| 29.04.2025 | 69,10 | 70,59 | 68,88 | 70,39 | 1,86% | - |
| 28.04.2025 | 68,63 | 69,92 | 68,61 | 69,11 | -0,23% | - |
| 25.04.2025 | 69,12 | 70,44 | 68,44 | 69,27 | 0,27% | - |
| 24.04.2025 | 68,70 | 69,67 | 67,42 | 69,08 | 0,56% | - |
| 23.04.2025 | 68,16 | 70,14 | 67,54 | 68,70 | 2,86% | 170,00 |