76,560€
1,67%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 71,92 | 73,65 | 71,79 | 72,07 | 0,21% | 7,00 |
| 07.11.2024 | 72,75 | 73,60 | 71,21 | 71,92 | -1,14% | 113,00 |
| 06.11.2024 | 71,26 | 75,97 | 71,26 | 72,75 | 4,60% | 673,00 |
| 05.11.2024 | 68,63 | 70,13 | 68,29 | 69,55 | 1,33% | - |
| 04.11.2024 | 69,70 | 69,70 | 68,19 | 68,64 | -1,54% | 110,00 |
| 01.11.2024 | 69,27 | 70,35 | 69,13 | 69,71 | 0,64% | - |
| 31.10.2024 | 70,08 | 70,21 | 69,13 | 69,27 | -1,17% | - |
| 30.10.2024 | 70,79 | 71,04 | 69,73 | 70,09 | -1,01% | - |
| 29.10.2024 | 71,04 | 71,42 | 70,58 | 70,80 | -0,34% | - |
| 28.10.2024 | 69,11 | 71,30 | 69,10 | 71,05 | 1,95% | - |
| 25.10.2024 | 70,64 | 70,95 | 69,34 | 69,69 | -1,37% | - |
| 24.10.2024 | 70,72 | 71,00 | 70,37 | 70,65 | -0,10% | - |
| 23.10.2024 | 70,43 | 70,87 | 69,88 | 70,72 | 0,40% | - |
| 22.10.2024 | 69,97 | 70,45 | 69,32 | 70,44 | 0,47% | - |
| 21.10.2024 | 70,14 | 70,45 | 69,87 | 70,11 | -0,72% | 95,00 |
| 18.10.2024 | 71,64 | 71,98 | 70,43 | 70,62 | -1,44% | - |
| 17.10.2024 | 71,32 | 72,08 | 71,02 | 71,65 | 0,46% | 210,00 |
| 16.10.2024 | 70,09 | 71,46 | 69,82 | 71,32 | 1,75% | - |
| 15.10.2024 | 70,14 | 71,29 | 69,68 | 70,09 | -0,20% | - |
| 14.10.2024 | 67,67 | 70,69 | 67,67 | 70,23 | 3,63% | 15,00 |
| 11.10.2024 | 68,07 | 70,50 | 66,50 | 67,77 | -0,41% | 110,00 |
| 10.10.2024 | 67,66 | 68,37 | 67,22 | 68,05 | 0,52% | 100,00 |
| 09.10.2024 | 66,66 | 67,84 | 66,54 | 67,70 | 1,50% | - |
| 08.10.2024 | 66,00 | 66,84 | 65,30 | 66,70 | 1,12% | - |
| 07.10.2024 | 65,58 | 66,25 | 65,29 | 65,96 | 1,09% | - |
| 04.10.2024 | 64,21 | 65,63 | 64,21 | 65,25 | 1,56% | 50,00 |
| 03.10.2024 | 64,24 | 64,43 | 63,80 | 64,25 | 0,11% | - |
| 02.10.2024 | 64,25 | 64,62 | 63,81 | 64,18 | -0,06% | - |
| 01.10.2024 | 64,54 | 64,98 | 63,95 | 64,22 | -0,62% | - |
| 30.09.2024 | 64,19 | 64,67 | 63,46 | 64,62 | 0,34% | - |
| 27.09.2024 | 63,98 | 64,72 | 63,82 | 64,40 | 0,50% | 300,00 |
| 26.09.2024 | 64,61 | 65,27 | 63,74 | 64,08 | -0,82% | 30,00 |
| 25.09.2024 | 64,23 | 64,94 | 63,84 | 64,61 | 0,16% | - |
| 24.09.2024 | 64,94 | 65,05 | 64,09 | 64,51 | -0,91% | 15,00 |
| 23.09.2024 | 64,27 | 65,74 | 63,63 | 65,10 | 1,04% | - |
| 20.09.2024 | 64,26 | 64,44 | 63,82 | 64,43 | 0,19% | - |
| 19.09.2024 | 64,07 | 65,17 | 63,49 | 64,31 | 0,37% | 50,00 |
| 18.09.2024 | 63,72 | 64,48 | 62,87 | 64,07 | 0,55% | - |
| 17.09.2024 | 63,38 | 63,77 | 62,73 | 63,72 | 0,53% | - |
| 16.09.2024 | 61,79 | 63,44 | 61,66 | 63,39 | 2,12% | 300,00 |
| 13.09.2024 | 62,24 | 63,01 | 61,78 | 62,07 | -0,47% | - |
| 12.09.2024 | 61,85 | 62,41 | 61,62 | 62,36 | 0,84% | - |
| 11.09.2024 | 61,26 | 61,87 | 59,94 | 61,84 | 0,95% | - |
| 10.09.2024 | 61,37 | 61,88 | 59,88 | 61,26 | -0,23% | - |
| 09.09.2024 | 59,87 | 61,76 | 59,87 | 61,40 | 2,56% | - |
| 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% | - |